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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 1,386 | 1,449 | 1,386 | 1,449 | +63 | +4.5% | 7,400 |
| 2023/01/05 | 1,410 | 1,436 | 1,386 | 1,386 | -36 | -2.5% | 4,500 |
| 2023/01/04 | 1,450 | 1,461 | 1,407 | 1,422 | -28 | -1.9% | 7,600 |
| 2022/12/30 | 1,430 | 1,462 | 1,418 | 1,450 | +18 | +1.3% | 12,400 |
| 2022/12/29 | 1,404 | 1,478 | 1,384 | 1,432 | +27 | +1.9% | 12,400 |
| 2022/12/28 | 1,336 | 1,440 | 1,325 | 1,405 | +66 | +4.9% | 42,600 |
| 2022/12/27 | 1,335 | 1,363 | 1,335 | 1,339 | -3 | -0.2% | 4,700 |
| 2022/12/26 | 1,350 | 1,370 | 1,329 | 1,342 | -15 | -1.1% | 14,400 |
| 2022/12/23 | 1,357 | 1,357 | 1,324 | 1,357 | +7 | +0.5% | 11,100 |
| 2022/12/22 | 1,324 | 1,351 | 1,315 | 1,350 | +32 | +2.4% | 6,500 |
| 2022/12/21 | 1,322 | 1,344 | 1,315 | 1,318 | -12 | -0.9% | 6,700 |
| 2022/12/20 | 1,315 | 1,358 | 1,281 | 1,330 | +14 | +1.1% | 74,800 |
| 2022/12/19 | 1,328 | 1,334 | 1,315 | 1,316 | -12 | -0.9% | 5,500 |
| 2022/12/16 | 1,324 | 1,329 | 1,312 | 1,328 | +4 | +0.3% | 5,400 |
| 2022/12/15 | 1,339 | 1,343 | 1,304 | 1,324 | -12 | -0.9% | 24,900 |
| 2022/12/14 | 1,320 | 1,355 | 1,317 | 1,336 | +17 | +1.3% | 17,900 |
| 2022/12/13 | 1,301 | 1,350 | 1,296 | 1,319 | -90 | -6.4% | 61,900 |
| 2022/12/12 | 1,358 | 1,409 | 1,344 | 1,409 | +46 | +3.4% | 18,000 |
| 2022/12/09 | 1,345 | 1,370 | 1,340 | 1,363 | +16 | +1.2% | 6,100 |
| 2022/12/08 | 1,355 | 1,360 | 1,339 | 1,347 | -10 | -0.7% | 2,800 |
| 2022/12/07 | 1,364 | 1,383 | 1,356 | 1,357 | -7 | -0.5% | 5,500 |
| 2022/12/06 | 1,404 | 1,417 | 1,357 | 1,364 | -51 | -3.6% | 8,600 |
| 2022/12/05 | 1,431 | 1,431 | 1,414 | 1,415 | -29 | -2% | 2,900 |
| 2022/12/02 | 1,440 | 1,458 | 1,440 | 1,444 | -11 | -0.8% | 2,500 |
| 2022/12/01 | 1,451 | 1,461 | 1,402 | 1,455 | +12 | +0.8% | 13,400 |
| 2022/11/30 | 1,398 | 1,460 | 1,390 | 1,443 | +44 | +3.1% | 29,200 |
| 2022/11/29 | 1,382 | 1,404 | 1,379 | 1,399 | +18 | +1.3% | 16,700 |
| 2022/11/28 | 1,395 | 1,406 | 1,380 | 1,381 | -14 | -1% | 6,900 |
| 2022/11/25 | 1,390 | 1,399 | 1,376 | 1,395 | +1 | +0.1% | 7,600 |
| 2022/11/24 | 1,402 | 1,410 | 1,370 | 1,394 | +1 | +0.1% | 22,700 |
| 2022/11/22 | 1,450 | 1,450 | 1,391 | 1,393 | -65 | -4.5% | 14,900 |
| 2022/11/21 | 1,431 | 1,458 | 1,431 | 1,458 | +17 | +1.2% | 6,500 |
| 2022/11/18 | 1,493 | 1,493 | 1,440 | 1,441 | -54 | -3.6% | 7,800 |
| 2022/11/17 | 1,447 | 1,503 | 1,447 | 1,495 | +34 | +2.3% | 9,700 |
| 2022/11/16 | 1,428 | 1,467 | 1,428 | 1,461 | +33 | +2.3% | 6,000 |
| 2022/11/15 | 1,457 | 1,457 | 1,427 | 1,428 | -18 | -1.2% | 5,500 |
| 2022/11/14 | 1,483 | 1,499 | 1,440 | 1,446 | -32 | -2.2% | 9,900 |
| 2022/11/11 | 1,463 | 1,518 | 1,460 | 1,478 | +45 | +3.1% | 17,600 |
| 2022/11/10 | 1,483 | 1,487 | 1,433 | 1,433 | -55 | -3.7% | 9,500 |
| 2022/11/09 | 1,488 | 1,488 | 1,488 | 1,488 | ±0 | ±0% | 700 |
| 2022/11/08 | 1,461 | 1,488 | 1,434 | 1,488 | +27 | +1.8% | 5,700 |
| 2022/11/07 | 1,451 | 1,471 | 1,432 | 1,461 | -20 | -1.4% | 36,000 |
| 2022/11/04 | 1,488 | 1,488 | 1,459 | 1,481 | +17 | +1.2% | 3,700 |
| 2022/11/02 | 1,467 | 1,481 | 1,453 | 1,464 | -16 | -1.1% | 4,400 |
| 2022/11/01 | 1,489 | 1,500 | 1,444 | 1,480 | -9 | -0.6% | 19,600 |
| 2022/10/31 | 1,527 | 1,527 | 1,454 | 1,489 | -9 | -0.6% | 17,900 |
| 2022/10/28 | 1,474 | 1,499 | 1,474 | 1,498 | -12 | -0.8% | 1,500 |
| 2022/10/27 | 1,475 | 1,520 | 1,475 | 1,510 | +13 | +0.9% | 6,600 |
| 2022/10/26 | 1,507 | 1,510 | 1,487 | 1,497 | -10 | -0.7% | 6,700 |
| 2022/10/25 | 1,491 | 1,538 | 1,447 | 1,507 | +16 | +1.1% | 22,700 |
651～
700
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
