システムズ・デザインの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 975 | 977 | 957 | 967 | -8 | -0.8% | 2,100 |
| 2024/09/13 | 966 | 980 | 965 | 975 | -6 | -0.6% | 3,600 |
| 2024/09/12 | 967 | 989 | 958 | 981 | +14 | +1.4% | 6,500 |
| 2024/09/11 | 965 | 969 | 958 | 967 | -1 | -0.1% | 1,300 |
| 2024/09/10 | 958 | 975 | 958 | 968 | +6 | +0.6% | 2,100 |
| 2024/09/09 | 938 | 964 | 933 | 962 | +5 | +0.5% | 4,300 |
| 2024/09/06 | 973 | 973 | 944 | 957 | -4 | -0.4% | 5,000 |
| 2024/09/05 | 937 | 964 | 935 | 961 | +19 | +2% | 3,600 |
| 2024/09/04 | 953 | 953 | 938 | 942 | -11 | -1.2% | 1,300 |
| 2024/09/03 | 961 | 961 | 953 | 953 | -7 | -0.7% | 900 |
| 2024/09/02 | 970 | 970 | 960 | 960 | ±0 | ±0% | 700 |
| 2024/08/30 | 965 | 972 | 960 | 960 | +6 | +0.6% | 400 |
| 2024/08/29 | 954 | 954 | 941 | 954 | ±0 | ±0% | 900 |
| 2024/08/28 | 970 | 970 | 939 | 954 | -18 | -1.9% | 3,000 |
| 2024/08/27 | 969 | 972 | 939 | 972 | +3 | +0.3% | 5,400 |
| 2024/08/26 | 970 | 970 | 965 | 969 | +6 | +0.6% | 800 |
| 2024/08/23 | 954 | 963 | 951 | 963 | +9 | +0.9% | 2,700 |
| 2024/08/22 | 969 | 969 | 952 | 954 | -15 | -1.5% | 9,000 |
| 2024/08/21 | 966 | 981 | 966 | 969 | ±0 | ±0% | 2,900 |
| 2024/08/20 | 986 | 986 | 969 | 969 | -12 | -1.2% | 600 |
| 2024/08/19 | 993 | 993 | 965 | 981 | -11 | -1.1% | 3,200 |
| 2024/08/16 | 950 | 992 | 950 | 992 | +62 | +6.7% | 10,000 |
| 2024/08/15 | 930 | 932 | 930 | 930 | +3 | +0.3% | 1,700 |
| 2024/08/14 | 939 | 939 | 924 | 927 | +3 | +0.3% | 1,300 |
| 2024/08/13 | 949 | 960 | 920 | 924 | -20 | -2.1% | 5,300 |
| 2024/08/09 | 952 | 952 | 944 | 944 | +1 | +0.1% | 600 |
| 2024/08/08 | 915 | 958 | 915 | 943 | -16 | -1.7% | 4,300 |
| 2024/08/07 | 907 | 969 | 907 | 959 | +32 | +3.5% | 7,300 |
| 2024/08/06 | 988 | 988 | 915 | 927 | +27 | +3% | 10,100 |
| 2024/08/05 | 992 | 1,009 | 900 | 900 | -95 | -9.5% | 28,100 |
| 2024/08/02 | 1,040 | 1,056 | 995 | 995 | -72 | -6.7% | 5,400 |
| 2024/08/01 | 1,046 | 1,093 | 1,042 | 1,067 | -1 | -0.1% | 1,500 |
| 2024/07/31 | 1,069 | 1,069 | 1,044 | 1,068 | -2 | -0.2% | 1,100 |
| 2024/07/30 | 1,056 | 1,070 | 1,050 | 1,070 | +11 | +1% | 1,800 |
| 2024/07/29 | 1,062 | 1,085 | 1,059 | 1,059 | -11 | -1% | 1,600 |
| 2024/07/26 | 1,111 | 1,111 | 1,061 | 1,070 | -30 | -2.7% | 4,200 |
| 2024/07/25 | 1,110 | 1,110 | 1,075 | 1,100 | ±0 | ±0% | 4,700 |
| 2024/07/24 | 1,106 | 1,106 | 1,091 | 1,100 | -10 | -0.9% | 1,300 |
| 2024/07/23 | 1,082 | 1,111 | 1,082 | 1,110 | +13 | +1.2% | 1,500 |
| 2024/07/22 | 1,099 | 1,100 | 1,073 | 1,097 | +4 | +0.4% | 7,300 |
| 2024/07/19 | 1,046 | 1,094 | 1,046 | 1,093 | +47 | +4.5% | 6,600 |
| 2024/07/18 | 1,073 | 1,073 | 1,023 | 1,046 | -29 | -2.7% | 3,200 |
| 2024/07/17 | 1,070 | 1,075 | 1,070 | 1,075 | +5 | +0.5% | 700 |
| 2024/07/16 | 1,072 | 1,072 | 1,065 | 1,070 | +12 | +1.1% | 1,700 |
| 2024/07/12 | 1,058 | 1,058 | 1,058 | 1,058 | ±0 | ±0% | 600 |
| 2024/07/11 | 1,054 | 1,058 | 1,037 | 1,058 | +14 | +1.3% | 8,000 |
| 2024/07/10 | 1,045 | 1,045 | 1,032 | 1,044 | -1 | -0.1% | 700 |
| 2024/07/09 | 1,023 | 1,045 | 1,023 | 1,045 | +24 | +2.4% | 2,200 |
| 2024/07/08 | 1,040 | 1,050 | 1,015 | 1,021 | -22 | -2.1% | 4,600 |
| 2024/07/05 | 1,064 | 1,064 | 1,043 | 1,043 | -21 | -2% | 2,100 |
151～
200
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「システムズＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| システムズＤ | 97,100円 | +5.7% | -24.9% | 4.63% | 13.77倍 | 0.76倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| エヴィクサー | - | - | - | - | - | - |
|
- |
| アジアクエスト | 231,500円 | +27.3% | +10.7% | 0.00% | 9.89倍 | 2.02倍 |
|
企業のＤＸ支援コンサルやシステム・プロダクト開発が主柱。ＮＴＴ西日本と資本業務提携 |
| エーアイ | 48,300円 | - | - | 0.00% | - | 2.47倍 |
|
音声合成、音声認識技術を活用したサービスを開発・販売。ＣＲＭ顧客管理システムも展開 |
| ＡＰＬＩＸ | 15,400円 | +1.6% | -5.7% | 2.27% | 22.35倍 | 1.29倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
市場注目の銘柄
チャート関連のコラム
