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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,432 | 1,469 | 1,432 | 1,461 | +10 | +0.7% | 6,700 |
| 2022/09/02 | 1,459 | 1,466 | 1,436 | 1,451 | -6 | -0.4% | 6,500 |
| 2022/09/01 | 1,461 | 1,476 | 1,431 | 1,457 | -23 | -1.6% | 14,100 |
| 2022/08/31 | 1,435 | 1,482 | 1,435 | 1,480 | +27 | +1.9% | 12,300 |
| 2022/08/30 | 1,380 | 1,453 | 1,370 | 1,453 | +73 | +5.3% | 34,500 |
| 2022/08/29 | 1,315 | 1,382 | 1,315 | 1,380 | +28 | +2.1% | 20,300 |
| 2022/08/26 | 1,371 | 1,392 | 1,339 | 1,352 | -19 | -1.4% | 18,400 |
| 2022/08/25 | 1,307 | 1,389 | 1,307 | 1,371 | +64 | +4.9% | 17,700 |
| 2022/08/24 | 1,309 | 1,348 | 1,306 | 1,307 | -6 | -0.5% | 7,000 |
| 2022/08/23 | 1,320 | 1,323 | 1,313 | 1,313 | -19 | -1.4% | 5,000 |
| 2022/08/22 | 1,356 | 1,358 | 1,332 | 1,332 | -37 | -2.7% | 8,800 |
| 2022/08/19 | 1,354 | 1,380 | 1,351 | 1,369 | +10 | +0.7% | 10,500 |
| 2022/08/18 | 1,350 | 1,382 | 1,347 | 1,359 | -1 | -0.1% | 9,300 |
| 2022/08/17 | 1,371 | 1,383 | 1,354 | 1,360 | -10 | -0.7% | 8,500 |
| 2022/08/16 | 1,348 | 1,400 | 1,343 | 1,370 | +10 | +0.7% | 11,300 |
| 2022/08/15 | 1,379 | 1,382 | 1,351 | 1,360 | -12 | -0.9% | 6,800 |
| 2022/08/12 | 1,389 | 1,414 | 1,358 | 1,372 | -19 | -1.4% | 6,100 |
| 2022/08/10 | 1,395 | 1,413 | 1,380 | 1,391 | -17 | -1.2% | 13,600 |
| 2022/08/09 | 1,406 | 1,420 | 1,379 | 1,408 | +2 | +0.1% | 13,400 |
| 2022/08/08 | 1,369 | 1,406 | 1,345 | 1,406 | +37 | +2.7% | 18,200 |
| 2022/08/05 | 1,327 | 1,369 | 1,327 | 1,369 | +63 | +4.8% | 7,300 |
| 2022/08/04 | 1,364 | 1,405 | 1,301 | 1,306 | -58 | -4.3% | 43,200 |
| 2022/08/03 | 1,353 | 1,374 | 1,337 | 1,364 | +9 | +0.7% | 23,100 |
| 2022/08/02 | 1,287 | 1,362 | 1,279 | 1,355 | +56 | +4.3% | 30,400 |
| 2022/08/01 | 1,312 | 1,340 | 1,280 | 1,299 | -13 | -1% | 20,000 |
| 2022/07/29 | 1,328 | 1,330 | 1,285 | 1,312 | -17 | -1.3% | 15,100 |
| 2022/07/28 | 1,300 | 1,329 | 1,259 | 1,329 | +54 | +4.2% | 29,200 |
| 2022/07/27 | 1,280 | 1,326 | 1,275 | 1,275 | -23 | -1.8% | 16,800 |
| 2022/07/26 | 1,307 | 1,326 | 1,258 | 1,298 | ±0 | ±0% | 18,300 |
| 2022/07/25 | 1,281 | 1,298 | 1,249 | 1,298 | +34 | +2.7% | 20,700 |
| 2022/07/22 | 1,227 | 1,288 | 1,220 | 1,264 | +47 | +3.9% | 30,700 |
| 2022/07/21 | 1,216 | 1,236 | 1,216 | 1,217 | -1 | -0.1% | 4,600 |
| 2022/07/20 | 1,212 | 1,242 | 1,210 | 1,218 | +6 | +0.5% | 10,400 |
| 2022/07/19 | 1,210 | 1,229 | 1,198 | 1,212 | +2 | +0.2% | 8,700 |
| 2022/07/15 | 1,209 | 1,210 | 1,187 | 1,210 | +1 | +0.1% | 6,400 |
| 2022/07/14 | 1,178 | 1,224 | 1,178 | 1,209 | +8 | +0.7% | 12,900 |
| 2022/07/13 | 1,197 | 1,201 | 1,180 | 1,201 | +26 | +2.2% | 2,600 |
| 2022/07/12 | 1,210 | 1,210 | 1,173 | 1,175 | -35 | -2.9% | 7,700 |
| 2022/07/11 | 1,233 | 1,242 | 1,210 | 1,210 | -19 | -1.5% | 3,700 |
| 2022/07/08 | 1,200 | 1,233 | 1,200 | 1,229 | +39 | +3.3% | 14,000 |
| 2022/07/07 | 1,197 | 1,224 | 1,190 | 1,190 | -7 | -0.6% | 3,900 |
| 2022/07/06 | 1,185 | 1,226 | 1,175 | 1,197 | +12 | +1% | 9,100 |
| 2022/07/05 | 1,193 | 1,198 | 1,170 | 1,185 | +4 | +0.3% | 5,700 |
| 2022/07/04 | 1,180 | 1,191 | 1,169 | 1,181 | +12 | +1% | 4,000 |
| 2022/07/01 | 1,205 | 1,217 | 1,153 | 1,169 | -48 | -3.9% | 26,600 |
| 2022/06/30 | 1,221 | 1,252 | 1,208 | 1,217 | -14 | -1.1% | 27,300 |
| 2022/06/29 | 1,217 | 1,250 | 1,196 | 1,231 | -4 | -0.3% | 29,800 |
| 2022/06/28 | 1,217 | 1,239 | 1,203 | 1,235 | +18 | +1.5% | 8,000 |
| 2022/06/27 | 1,215 | 1,239 | 1,192 | 1,217 | +6 | +0.5% | 24,800 |
| 2022/06/24 | 1,217 | 1,240 | 1,197 | 1,211 | -1 | -0.1% | 16,600 |
651～
700
件表示中 / 3692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 | 178,900円 | +8.5% | +12.2% | 1.51% | 18.30倍 | 2.55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 |
| テクノロジー | 69,000円 | +43.4% | +48.8% | 0.00% | 21.15倍 | 9.30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 |
| ウォンテッドリ | 122,700円 | +5.3% | +0.1% | 1.63% | 11.21倍 | 2.66倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
| イーソル | 57,600円 | +6.7% | -18.7% | 0.95% | 16.08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 |
| ＢＳＮメディア | 191,800円 | +2.1% | +6.2% | 0.73% | 12.03倍 | 0.54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
チャート関連のコラム
