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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
件表示中 / 3754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 | 125,400円 | +4.7% | +23.3% | 3.99% | 11.43倍 | 0.93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 |
| 日本一Ｓ | 86,300円 | -9.9% | - | 0.58% | 140.78倍 | 0.56倍 |
|
ゲームソフトメーカー。ＰＳ５、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| ネットイヤー | 63,300円 | +3.6% | +20.5% | 0.95% | 64.20倍 | 1.68倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。ＮＴＴデータグループの傘下 |
| シイエヌエス | 149,600円 | +17.8% | -1.7% | 3.34% | 10.18倍 | 1.10倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| ＴｒｕｅＤａｔａ | 89,800円 | +28.7% | +230.6% | 0.00% | 33.70倍 | 4.03倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析、開発支援ツールを提供 |
市場注目の銘柄
チャート関連のコラム
