システム ディの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,959 | 2,000 | 1,959 | 1,989 | +30 | +1.5% | 12,900 |
| 2025/06/13 | 1,960 | 1,978 | 1,880 | 1,959 | +12 | +0.6% | 6,700 |
| 2025/06/12 | 1,945 | 1,949 | 1,930 | 1,947 | +2 | +0.1% | 1,700 |
| 2025/06/11 | 1,960 | 1,960 | 1,927 | 1,945 | +25 | +1.3% | 3,600 |
| 2025/06/10 | 1,898 | 1,950 | 1,887 | 1,920 | +20 | +1.1% | 3,400 |
| 2025/06/09 | 1,899 | 1,904 | 1,864 | 1,900 | +3 | +0.2% | 1,000 |
| 2025/06/06 | 1,880 | 1,897 | 1,851 | 1,897 | +17 | +0.9% | 400 |
| 2025/06/05 | 1,933 | 1,935 | 1,861 | 1,880 | -20 | -1.1% | 3,100 |
| 2025/06/04 | 1,794 | 1,930 | 1,754 | 1,900 | +106 | +5.9% | 21,600 |
| 2025/06/03 | 1,777 | 1,794 | 1,764 | 1,794 | +31 | +1.8% | 400 |
| 2025/06/02 | 1,799 | 1,799 | 1,763 | 1,763 | ±0 | ±0% | 500 |
| 2025/05/30 | 1,763 | 1,763 | 1,763 | 1,763 | - | - | 100 |
| 2025/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/28 | 1,763 | 1,763 | 1,763 | 1,763 | -36 | -2% | 200 |
| 2025/05/27 | 1,800 | 1,800 | 1,799 | 1,799 | -1 | -0.1% | 200 |
| 2025/05/26 | 1,808 | 1,809 | 1,799 | 1,800 | +5 | +0.3% | 3,500 |
| 2025/05/23 | 1,775 | 1,797 | 1,756 | 1,795 | +20 | +1.1% | 4,000 |
| 2025/05/22 | 1,775 | 1,775 | 1,756 | 1,775 | - | - | 1,100 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 1,791 | 1,800 | 1,761 | 1,775 | -23 | -1.3% | 3,300 |
| 2025/05/19 | 1,788 | 1,799 | 1,788 | 1,798 | +4 | +0.2% | 2,400 |
| 2025/05/16 | 1,794 | 1,794 | 1,761 | 1,794 | ±0 | ±0% | 400 |
| 2025/05/15 | 1,794 | 1,794 | 1,794 | 1,794 | - | - | 200 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 1,746 | 1,799 | 1,746 | 1,799 | +13 | +0.7% | 1,200 |
| 2025/05/12 | 1,796 | 1,796 | 1,771 | 1,786 | -8 | -0.4% | 3,000 |
| 2025/05/09 | 1,795 | 1,795 | 1,794 | 1,794 | -9 | -0.5% | 200 |
| 2025/05/08 | 1,778 | 1,803 | 1,754 | 1,803 | +25 | +1.4% | 1,400 |
| 2025/05/07 | 1,789 | 1,829 | 1,757 | 1,778 | -11 | -0.6% | 3,900 |
| 2025/05/02 | 1,755 | 1,789 | 1,755 | 1,789 | - | - | 200 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 1,782 | 1,799 | 1,778 | 1,778 | +14 | +0.8% | 3,200 |
| 2025/04/28 | 1,823 | 1,823 | 1,762 | 1,764 | +21 | +1.2% | 3,600 |
| 2025/04/25 | 1,747 | 1,747 | 1,701 | 1,743 | +7 | +0.4% | 2,800 |
| 2025/04/24 | 1,747 | 1,860 | 1,719 | 1,736 | +5 | +0.3% | 14,300 |
| 2025/04/23 | 1,715 | 1,733 | 1,694 | 1,731 | +23 | +1.3% | 2,700 |
| 2025/04/22 | 1,660 | 1,721 | 1,640 | 1,708 | +52 | +3.1% | 7,500 |
| 2025/04/21 | 1,633 | 1,662 | 1,616 | 1,656 | +23 | +1.4% | 2,000 |
| 2025/04/18 | 1,635 | 1,690 | 1,623 | 1,633 | -2 | -0.1% | 5,200 |
| 2025/04/17 | 1,675 | 1,675 | 1,635 | 1,635 | -40 | -2.4% | 700 |
| 2025/04/16 | 1,602 | 1,675 | 1,602 | 1,675 | - | - | 600 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 1,660 | 1,660 | 1,620 | 1,620 | ±0 | ±0% | 700 |
| 2025/04/11 | 1,610 | 1,620 | 1,601 | 1,620 | +10 | +0.6% | 1,200 |
| 2025/04/10 | 1,570 | 1,649 | 1,570 | 1,610 | +60 | +3.9% | 1,900 |
| 2025/04/09 | 1,556 | 1,556 | 1,550 | 1,550 | -29 | -1.8% | 1,000 |
| 2025/04/08 | 1,587 | 1,600 | 1,569 | 1,579 | +32 | +2.1% | 1,400 |
| 2025/04/07 | 1,545 | 1,600 | 1,498 | 1,547 | -58 | -3.6% | 7,100 |
| 2025/04/04 | 1,625 | 1,630 | 1,580 | 1,605 | -60 | -3.6% | 3,500 |
| 2025/04/03 | 1,688 | 1,690 | 1,647 | 1,665 | -23 | -1.4% | 3,600 |
1～
50
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「システムディ」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 |
|---|---|---|---|---|---|---|---|---|
| システムディ | 198,900円 | +8.5% | +12.2% | 1.36% | 20.35倍 | 2.83倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| Ｋｕｄａｎ | 115,100円 | +35.4% | - | 0.00% | - | 4.15倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| ヘッドウォータ | 341,500円 | +37.9% | -8.3% | 0.00% | 54.75倍 | 10.24倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| ポールＨＤ | 33,800円 | +5.4% | +53.2% | 4.73% | 38.54倍 | 0.96倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
| フレクト | 208,200円 | +20.8% | +31.7% | 0.00% | 14.80倍 | 4.69倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
市場注目の銘柄
チャート関連のコラム
