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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/02 | 1,670 | 1,688 | 1,651 | 1,688 | -6 | -0.4% | 500 |
| 2025/04/01 | 1,655 | 1,695 | 1,655 | 1,694 | -1 | -0.1% | 1,200 |
| 2025/03/31 | 1,702 | 1,702 | 1,662 | 1,695 | -25 | -1.5% | 800 |
| 2025/03/28 | 1,700 | 1,720 | 1,700 | 1,720 | - | - | 500 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/26 | 1,725 | 1,725 | 1,654 | 1,721 | +6 | +0.3% | 2,400 |
| 2025/03/25 | 1,694 | 1,725 | 1,694 | 1,715 | +20 | +1.2% | 4,300 |
| 2025/03/24 | 1,673 | 1,700 | 1,669 | 1,695 | +22 | +1.3% | 1,500 |
| 2025/03/21 | 1,692 | 1,692 | 1,654 | 1,673 | -20 | -1.2% | 2,800 |
| 2025/03/19 | 1,666 | 1,699 | 1,654 | 1,693 | +13 | +0.8% | 2,500 |
| 2025/03/18 | 1,670 | 1,756 | 1,638 | 1,680 | +7 | +0.4% | 32,500 |
| 2025/03/17 | 1,597 | 1,674 | 1,597 | 1,673 | +113 | +7.2% | 16,400 |
| 2025/03/14 | 1,564 | 1,564 | 1,560 | 1,560 | -4 | -0.3% | 300 |
| 2025/03/13 | 1,559 | 1,564 | 1,559 | 1,564 | +1 | +0.1% | 500 |
| 2025/03/12 | 1,532 | 1,578 | 1,510 | 1,563 | -9 | -0.6% | 2,200 |
| 2025/03/11 | 1,539 | 1,572 | 1,507 | 1,572 | -7 | -0.4% | 1,400 |
| 2025/03/10 | 1,592 | 1,603 | 1,543 | 1,579 | -14 | -0.9% | 1,500 |
| 2025/03/07 | 1,576 | 1,593 | 1,576 | 1,593 | +11 | +0.7% | 400 |
| 2025/03/06 | 1,582 | 1,582 | 1,582 | 1,582 | -9 | -0.6% | 100 |
| 2025/03/05 | 1,591 | 1,591 | 1,591 | 1,591 | -29 | -1.8% | 100 |
| 2025/03/04 | 1,604 | 1,635 | 1,604 | 1,620 | -18 | -1.1% | 800 |
| 2025/03/03 | 1,596 | 1,638 | 1,596 | 1,638 | +42 | +2.6% | 4,900 |
| 2025/02/28 | 1,595 | 1,620 | 1,589 | 1,596 | -24 | -1.5% | 3,900 |
| 2025/02/27 | 1,570 | 1,620 | 1,570 | 1,620 | +50 | +3.2% | 7,100 |
| 2025/02/26 | 1,559 | 1,611 | 1,524 | 1,570 | +85 | +5.7% | 30,300 |
| 2025/02/25 | 1,486 | 1,486 | 1,479 | 1,485 | -3 | -0.2% | 1,600 |
| 2025/02/21 | 1,466 | 1,488 | 1,466 | 1,488 | +30 | +2.1% | 700 |
| 2025/02/20 | 1,425 | 1,496 | 1,425 | 1,458 | +28 | +2% | 4,100 |
| 2025/02/19 | 1,430 | 1,430 | 1,421 | 1,430 | +14 | +1% | 400 |
| 2025/02/18 | 1,428 | 1,428 | 1,410 | 1,416 | -8 | -0.6% | 500 |
1～
50
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 | - | +8.5% | +12.2% | - | - | - |
|
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 |
| イーソル | 57,700円 | +6.7% | -18.7% | 0.95% | 16.11倍 | 2.20倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| テクノロジー | 68,900円 | +43.4% | +48.8% | 0.00% | 21.12倍 | 9.29倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
| くふうＣ | 19,400円 | -9.9% | -39.9% | 0.00% | 116.17倍 | 1.09倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| ＢＳＮメディア | 190,500円 | +2.1% | +6.2% | 0.73% | 11.95倍 | 0.53倍 |
|
新潟県下でラジオ・テレビを兼営するＴＢＳ系列局。情報処理サービスと放送の２本柱を展開 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
