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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,073 | 1,073 | 1,052 | 1,064 | -9 | -0.8% | 5,000 |
| 2024/07/03 | 1,079 | 1,085 | 1,061 | 1,073 | +2 | +0.2% | 4,000 |
| 2024/07/02 | 1,059 | 1,073 | 1,050 | 1,071 | +12 | +1.1% | 4,300 |
| 2024/07/01 | 1,059 | 1,080 | 1,026 | 1,059 | ±0 | ±0% | 6,700 |
| 2024/06/28 | 1,068 | 1,068 | 1,059 | 1,059 | -9 | -0.8% | 2,200 |
| 2024/06/27 | 1,068 | 1,090 | 1,068 | 1,068 | ±0 | ±0% | 11,500 |
| 2024/06/26 | 1,050 | 1,079 | 1,030 | 1,068 | +24 | +2.3% | 6,700 |
| 2024/06/25 | 1,045 | 1,045 | 1,027 | 1,044 | +17 | +1.7% | 2,400 |
| 2024/06/24 | 1,012 | 1,040 | 1,005 | 1,027 | +8 | +0.8% | 7,700 |
| 2024/06/21 | 1,043 | 1,043 | 1,004 | 1,019 | -24 | -2.3% | 11,500 |
| 2024/06/20 | 1,045 | 1,058 | 1,040 | 1,043 | -5 | -0.5% | 4,000 |
| 2024/06/19 | 1,068 | 1,068 | 1,043 | 1,048 | -20 | -1.9% | 4,600 |
| 2024/06/18 | 1,075 | 1,075 | 1,068 | 1,068 | -2 | -0.2% | 2,300 |
| 2024/06/17 | 1,077 | 1,077 | 1,062 | 1,070 | -7 | -0.6% | 2,400 |
| 2024/06/14 | 1,079 | 1,079 | 1,056 | 1,077 | -2 | -0.2% | 3,500 |
| 2024/06/13 | 1,079 | 1,079 | 1,062 | 1,079 | -1 | -0.1% | 4,600 |
| 2024/06/12 | 1,078 | 1,082 | 1,074 | 1,080 | +2 | +0.2% | 4,200 |
| 2024/06/11 | 1,065 | 1,079 | 1,065 | 1,078 | +24 | +2.3% | 7,000 |
| 2024/06/10 | 1,055 | 1,066 | 1,034 | 1,054 | +10 | +1% | 7,200 |
| 2024/06/07 | 1,023 | 1,050 | 1,023 | 1,044 | +3 | +0.3% | 4,600 |
| 2024/06/06 | 1,040 | 1,041 | 1,026 | 1,041 | +1 | +0.1% | 1,500 |
| 2024/06/05 | 1,055 | 1,055 | 1,022 | 1,040 | -15 | -1.4% | 2,600 |
| 2024/06/04 | 1,053 | 1,055 | 1,045 | 1,055 | +5 | +0.5% | 5,500 |
| 2024/06/03 | 1,031 | 1,060 | 1,026 | 1,050 | +24 | +2.3% | 9,600 |
| 2024/05/31 | 1,027 | 1,029 | 1,010 | 1,026 | +7 | +0.7% | 4,700 |
| 2024/05/30 | 1,015 | 1,024 | 981 | 1,019 | -8 | -0.8% | 5,600 |
| 2024/05/29 | 1,023 | 1,031 | 1,017 | 1,027 | +16 | +1.6% | 9,800 |
| 2024/05/28 | 1,002 | 1,011 | 997 | 1,011 | +18 | +1.8% | 5,200 |
| 2024/05/27 | 986 | 1,003 | 986 | 993 | +8 | +0.8% | 19,500 |
| 2024/05/24 | 988 | 990 | 969 | 985 | -11 | -1.1% | 4,500 |
| 2024/05/23 | 1,000 | 1,000 | 985 | 996 | +1 | +0.1% | 3,700 |
| 2024/05/22 | 979 | 995 | 979 | 995 | +18 | +1.8% | 6,000 |
| 2024/05/21 | 972 | 977 | 962 | 977 | +6 | +0.6% | 7,100 |
| 2024/05/20 | 954 | 971 | 952 | 971 | +17 | +1.8% | 4,200 |
| 2024/05/17 | 950 | 958 | 949 | 954 | +1 | +0.1% | 2,800 |
| 2024/05/16 | 971 | 972 | 950 | 953 | -15 | -1.5% | 5,200 |
| 2024/05/15 | 971 | 972 | 962 | 968 | +7 | +0.7% | 2,300 |
| 2024/05/14 | 975 | 976 | 958 | 961 | -8 | -0.8% | 4,000 |
| 2024/05/13 | 976 | 982 | 965 | 969 | -6 | -0.6% | 8,400 |
| 2024/05/10 | 939 | 1,021 | 930 | 975 | +43 | +4.6% | 38,800 |
| 2024/05/09 | 936 | 942 | 932 | 932 | -10 | -1.1% | 2,200 |
| 2024/05/08 | 946 | 947 | 936 | 942 | -4 | -0.4% | 2,000 |
| 2024/05/07 | 950 | 950 | 942 | 946 | -1 | -0.1% | 1,600 |
| 2024/05/02 | 941 | 954 | 941 | 947 | +9 | +1% | 3,500 |
| 2024/05/01 | 945 | 949 | 927 | 938 | -10 | -1.1% | 6,900 |
| 2024/04/30 | 935 | 948 | 925 | 948 | +13 | +1.4% | 7,800 |
| 2024/04/26 | 929 | 935 | 920 | 935 | +5 | +0.5% | 1,800 |
| 2024/04/25 | 934 | 934 | 920 | 930 | -1 | -0.1% | 2,500 |
| 2024/04/24 | 917 | 931 | 917 | 931 | +14 | +1.5% | 1,200 |
| 2024/04/23 | 926 | 926 | 917 | 917 | ±0 | ±0% | 1,000 |
201～
250
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
