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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 1,384 | 1,385 | 1,365 | 1,385 | +1 | +0.1% | 1,500 |
| 2023/03/20 | 1,390 | 1,393 | 1,351 | 1,384 | -6 | -0.4% | 4,000 |
| 2023/03/17 | 1,380 | 1,390 | 1,367 | 1,390 | +23 | +1.7% | 1,900 |
| 2023/03/16 | 1,363 | 1,379 | 1,363 | 1,367 | -23 | -1.7% | 2,500 |
| 2023/03/15 | 1,406 | 1,410 | 1,361 | 1,390 | -16 | -1.1% | 5,600 |
| 2023/03/14 | 1,432 | 1,433 | 1,366 | 1,406 | +34 | +2.5% | 16,900 |
| 2023/03/13 | 1,378 | 1,394 | 1,360 | 1,372 | -5 | -0.4% | 6,400 |
| 2023/03/10 | 1,372 | 1,377 | 1,372 | 1,377 | +10 | +0.7% | 500 |
| 2023/03/09 | 1,350 | 1,377 | 1,350 | 1,367 | +17 | +1.3% | 3,300 |
| 2023/03/08 | 1,353 | 1,359 | 1,350 | 1,350 | -9 | -0.7% | 700 |
| 2023/03/07 | 1,365 | 1,367 | 1,352 | 1,359 | -9 | -0.7% | 1,200 |
| 2023/03/06 | 1,357 | 1,368 | 1,357 | 1,368 | +8 | +0.6% | 400 |
| 2023/03/03 | 1,369 | 1,373 | 1,359 | 1,360 | -7 | -0.5% | 1,200 |
| 2023/03/02 | 1,374 | 1,375 | 1,352 | 1,367 | -4 | -0.3% | 900 |
| 2023/03/01 | 1,368 | 1,380 | 1,359 | 1,371 | -9 | -0.7% | 1,500 |
| 2023/02/28 | 1,342 | 1,385 | 1,340 | 1,380 | +21 | +1.5% | 7,600 |
| 2023/02/27 | 1,384 | 1,384 | 1,355 | 1,359 | +5 | +0.4% | 7,300 |
| 2023/02/24 | 1,340 | 1,354 | 1,333 | 1,354 | +16 | +1.2% | 5,900 |
| 2023/02/22 | 1,340 | 1,351 | 1,335 | 1,338 | -6 | -0.4% | 18,000 |
| 2023/02/21 | 1,337 | 1,349 | 1,337 | 1,344 | -10 | -0.7% | 2,500 |
| 2023/02/20 | 1,333 | 1,354 | 1,333 | 1,354 | +1 | +0.1% | 1,000 |
| 2023/02/17 | 1,350 | 1,364 | 1,349 | 1,353 | +4 | +0.3% | 1,300 |
| 2023/02/16 | 1,360 | 1,366 | 1,337 | 1,349 | -16 | -1.2% | 2,800 |
| 2023/02/15 | 1,365 | 1,365 | 1,347 | 1,365 | +1 | +0.1% | 1,300 |
| 2023/02/14 | 1,351 | 1,365 | 1,351 | 1,364 | ±0 | ±0% | 600 |
| 2023/02/13 | 1,340 | 1,370 | 1,340 | 1,364 | -12 | -0.9% | 3,700 |
| 2023/02/10 | 1,378 | 1,378 | 1,347 | 1,376 | -2 | -0.1% | 1,300 |
| 2023/02/09 | 1,331 | 1,378 | 1,331 | 1,378 | +43 | +3.2% | 4,500 |
| 2023/02/08 | 1,351 | 1,360 | 1,335 | 1,335 | -6 | -0.4% | 1,200 |
| 2023/02/07 | 1,342 | 1,344 | 1,332 | 1,341 | -2 | -0.1% | 2,000 |
| 2023/02/06 | 1,351 | 1,355 | 1,342 | 1,343 | -12 | -0.9% | 3,300 |
| 2023/02/03 | 1,356 | 1,368 | 1,355 | 1,355 | -13 | -1% | 1,300 |
| 2023/02/02 | 1,355 | 1,368 | 1,355 | 1,368 | +15 | +1.1% | 300 |
| 2023/02/01 | 1,357 | 1,358 | 1,353 | 1,353 | ±0 | ±0% | 700 |
| 2023/01/31 | 1,353 | 1,353 | 1,353 | 1,353 | ±0 | ±0% | 100 |
| 2023/01/30 | 1,351 | 1,353 | 1,351 | 1,353 | ±0 | ±0% | 3,400 |
| 2023/01/27 | 1,385 | 1,385 | 1,352 | 1,353 | -28 | -2% | 5,600 |
| 2023/01/26 | 1,363 | 1,384 | 1,363 | 1,381 | +3 | +0.2% | 5,200 |
| 2023/01/25 | 1,350 | 1,378 | 1,350 | 1,378 | +10 | +0.7% | 3,500 |
| 2023/01/24 | 1,370 | 1,371 | 1,368 | 1,368 | +7 | +0.5% | 800 |
| 2023/01/23 | 1,361 | 1,363 | 1,352 | 1,361 | -3 | -0.2% | 1,200 |
| 2023/01/20 | 1,370 | 1,376 | 1,356 | 1,364 | -6 | -0.4% | 3,700 |
| 2023/01/19 | 1,365 | 1,372 | 1,365 | 1,370 | +2 | +0.1% | 700 |
| 2023/01/18 | 1,377 | 1,378 | 1,353 | 1,368 | +8 | +0.6% | 2,300 |
| 2023/01/17 | 1,366 | 1,366 | 1,360 | 1,360 | -6 | -0.4% | 600 |
| 2023/01/16 | 1,349 | 1,396 | 1,348 | 1,366 | -10 | -0.7% | 10,900 |
| 2023/01/13 | 1,379 | 1,389 | 1,360 | 1,376 | -4 | -0.3% | 3,500 |
| 2023/01/12 | 1,396 | 1,405 | 1,380 | 1,380 | +7 | +0.5% | 3,800 |
| 2023/01/11 | 1,393 | 1,438 | 1,373 | 1,373 | -28 | -2% | 13,500 |
| 2023/01/10 | 1,425 | 1,425 | 1,395 | 1,401 | -48 | -3.3% | 5,700 |
601～
650
件表示中 / 3774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 | 209,400円 | +8.5% | +12.2% | 1.29% | 21.42倍 | 2.79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 |
| ＳＭ ＥＮＴＥＲ | 11,900円 | +1.5% | +9.4% | 1.68% | 34.10倍 | 1.83倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| トビラシステム | 129,500円 | +10.2% | +0.2% | 1.54% | 23.61倍 | 5.64倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| 両毛シス | 385,000円 | +0.1% | +0.7% | 1.14% | 8.98倍 | 0.99倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| ヤプリ | 101,800円 | +12.5% | +33.2% | 1.18% | 15.66倍 | 5.41倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
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
