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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,120 | 1,135 | 1,100 | 1,108 | -6 | -0.5% | 8,800 |
| 2024/05/20 | 1,125 | 1,138 | 1,091 | 1,114 | -10 | -0.9% | 5,500 |
| 2024/05/17 | 1,134 | 1,150 | 1,100 | 1,124 | ±0 | ±0% | 4,800 |
| 2024/05/16 | 1,167 | 1,167 | 1,092 | 1,124 | -39 | -3.4% | 4,300 |
| 2024/05/15 | 1,166 | 1,170 | 1,158 | 1,163 | +5 | +0.4% | 1,600 |
| 2024/05/14 | 1,188 | 1,188 | 1,142 | 1,158 | -33 | -2.8% | 12,700 |
| 2024/05/13 | 1,193 | 1,209 | 1,181 | 1,191 | -2 | -0.2% | 9,200 |
| 2024/05/10 | 1,203 | 1,203 | 1,172 | 1,193 | -33 | -2.7% | 5,000 |
| 2024/05/09 | 1,230 | 1,230 | 1,203 | 1,226 | -14 | -1.1% | 2,500 |
| 2024/05/08 | 1,210 | 1,270 | 1,210 | 1,240 | +33 | +2.7% | 2,800 |
| 2024/05/07 | 1,256 | 1,256 | 1,191 | 1,207 | -51 | -4.1% | 17,300 |
| 2024/05/02 | 1,259 | 1,259 | 1,258 | 1,258 | -1 | -0.1% | 400 |
| 2024/05/01 | 1,256 | 1,259 | 1,256 | 1,259 | -27 | -2.1% | 700 |
| 2024/04/30 | 1,255 | 1,286 | 1,255 | 1,286 | +22 | +1.7% | 500 |
| 2024/04/26 | 1,281 | 1,281 | 1,264 | 1,264 | -7 | -0.6% | 1,300 |
| 2024/04/25 | 1,269 | 1,271 | 1,258 | 1,271 | +9 | +0.7% | 1,600 |
| 2024/04/24 | 1,260 | 1,262 | 1,259 | 1,262 | +6 | +0.5% | 1,000 |
| 2024/04/23 | 1,267 | 1,267 | 1,256 | 1,256 | - | - | 500 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 1,258 | 1,265 | 1,257 | 1,257 | +5 | +0.4% | 800 |
| 2024/04/18 | 1,250 | 1,273 | 1,250 | 1,252 | -12 | -0.9% | 2,500 |
| 2024/04/17 | 1,258 | 1,279 | 1,258 | 1,264 | - | - | 500 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 1,261 | 1,261 | 1,260 | 1,260 | -1 | -0.1% | 700 |
| 2024/04/12 | 1,292 | 1,292 | 1,261 | 1,261 | -8 | -0.6% | 3,500 |
| 2024/04/11 | 1,278 | 1,279 | 1,269 | 1,269 | +9 | +0.7% | 600 |
| 2024/04/10 | 1,291 | 1,291 | 1,257 | 1,260 | -36 | -2.8% | 5,500 |
| 2024/04/09 | 1,297 | 1,298 | 1,296 | 1,296 | -2 | -0.2% | 1,100 |
| 2024/04/08 | 1,299 | 1,299 | 1,298 | 1,298 | -2 | -0.2% | 300 |
| 2024/04/05 | 1,300 | 1,300 | 1,300 | 1,300 | -1 | -0.1% | 100 |
| 2024/04/04 | 1,296 | 1,318 | 1,296 | 1,301 | +7 | +0.5% | 2,500 |
| 2024/04/03 | 1,294 | 1,294 | 1,294 | 1,294 | ±0 | ±0% | 100 |
| 2024/04/02 | 1,295 | 1,297 | 1,294 | 1,294 | -9 | -0.7% | 700 |
| 2024/04/01 | 1,314 | 1,314 | 1,292 | 1,303 | -8 | -0.6% | 800 |
| 2024/03/29 | 1,313 | 1,313 | 1,295 | 1,311 | +16 | +1.2% | 1,100 |
| 2024/03/28 | 1,300 | 1,300 | 1,289 | 1,295 | -5 | -0.4% | 700 |
| 2024/03/27 | 1,300 | 1,300 | 1,300 | 1,300 | -14 | -1.1% | 200 |
| 2024/03/26 | 1,313 | 1,314 | 1,305 | 1,314 | +1 | +0.1% | 10,200 |
| 2024/03/25 | 1,313 | 1,315 | 1,300 | 1,313 | +9 | +0.7% | 5,500 |
| 2024/03/22 | 1,314 | 1,314 | 1,302 | 1,304 | -3 | -0.2% | 1,600 |
| 2024/03/21 | 1,314 | 1,315 | 1,305 | 1,307 | +4 | +0.3% | 1,700 |
| 2024/03/19 | 1,302 | 1,319 | 1,296 | 1,303 | -117 | -8.2% | 20,500 |
| 2024/03/18 | 1,376 | 1,420 | 1,376 | 1,420 | +44 | +3.2% | 10,900 |
| 2024/03/15 | 1,355 | 1,376 | 1,341 | 1,376 | +21 | +1.5% | 600 |
| 2024/03/14 | 1,353 | 1,377 | 1,347 | 1,355 | +5 | +0.4% | 2,500 |
| 2024/03/13 | 1,349 | 1,351 | 1,349 | 1,350 | +12 | +0.9% | 900 |
| 2024/03/12 | 1,341 | 1,341 | 1,326 | 1,338 | +27 | +2.1% | 600 |
| 2024/03/11 | 1,367 | 1,367 | 1,307 | 1,311 | -82 | -5.9% | 2,300 |
| 2024/03/08 | 1,356 | 1,393 | 1,350 | 1,393 | +7 | +0.5% | 2,600 |
| 2024/03/07 | 1,386 | 1,386 | 1,386 | 1,386 | -3 | -0.2% | 200 |
1～
50
件表示中 / 3459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 | 110,800円 | +3.2% | +2.5% | 2.17% | 11.22倍 | 1.73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 |
| フォーバルＴＬ | 43,600円 | +7.3% | +9.1% | 4.59% | 10.44倍 | 2.51倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| ｃｏｌｙ | 131,000円 | +18.5% | - | 0.00% | - | 1.25倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| ＤＬＥ | 16,700円 | +30.2% | - | 0.00% | - | 2.50倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰ事業も。朝日放送グループ傘下 |
| シノプス | 113,500円 | +22.7% | +26.4% | 1.32% | 29.63倍 | 3.99倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
市場注目の銘柄
チャート関連のコラム
