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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/10/24 | 1,490 | 1,496 | 1,478 | 1,491 | +1 | +0.1% | 2,500 |
| 2022/10/21 | 1,445 | 1,492 | 1,445 | 1,490 | +29 | +2% | 12,200 |
| 2022/10/20 | 1,434 | 1,462 | 1,434 | 1,461 | +32 | +2.2% | 2,900 |
| 2022/10/19 | 1,449 | 1,468 | 1,429 | 1,429 | ±0 | ±0% | 16,000 |
| 2022/10/18 | 1,420 | 1,468 | 1,420 | 1,429 | +10 | +0.7% | 22,100 |
| 2022/10/17 | 1,419 | 1,449 | 1,419 | 1,419 | ±0 | ±0% | 6,500 |
| 2022/10/14 | 1,456 | 1,479 | 1,419 | 1,419 | -27 | -1.9% | 5,000 |
| 2022/10/13 | 1,473 | 1,485 | 1,416 | 1,446 | -29 | -2% | 15,900 |
| 2022/10/12 | 1,448 | 1,478 | 1,436 | 1,475 | +25 | +1.7% | 13,500 |
| 2022/10/11 | 1,362 | 1,450 | 1,360 | 1,450 | +71 | +5.1% | 17,200 |
| 2022/10/07 | 1,375 | 1,380 | 1,361 | 1,379 | -2 | -0.1% | 1,700 |
| 2022/10/06 | 1,340 | 1,381 | 1,340 | 1,381 | +29 | +2.1% | 5,400 |
| 2022/10/05 | 1,337 | 1,385 | 1,337 | 1,352 | +16 | +1.2% | 47,900 |
| 2022/10/04 | 1,370 | 1,398 | 1,336 | 1,336 | -5 | -0.4% | 5,200 |
| 2022/10/03 | 1,349 | 1,379 | 1,341 | 1,341 | -30 | -2.2% | 7,900 |
| 2022/09/30 | 1,393 | 1,419 | 1,363 | 1,371 | -29 | -2.1% | 12,400 |
| 2022/09/29 | 1,370 | 1,400 | 1,363 | 1,400 | +48 | +3.6% | 13,600 |
| 2022/09/28 | 1,340 | 1,359 | 1,319 | 1,352 | +22 | +1.7% | 2,400 |
| 2022/09/27 | 1,348 | 1,364 | 1,319 | 1,330 | -19 | -1.4% | 11,200 |
| 2022/09/26 | 1,320 | 1,352 | 1,312 | 1,349 | +20 | +1.5% | 11,000 |
| 2022/09/22 | 1,319 | 1,334 | 1,311 | 1,329 | +26 | +2% | 4,600 |
| 2022/09/21 | 1,323 | 1,332 | 1,303 | 1,303 | -32 | -2.4% | 8,900 |
| 2022/09/20 | 1,380 | 1,380 | 1,333 | 1,335 | -19 | -1.4% | 8,700 |
| 2022/09/16 | 1,401 | 1,401 | 1,351 | 1,354 | -47 | -3.4% | 8,000 |
| 2022/09/15 | 1,351 | 1,410 | 1,345 | 1,401 | +50 | +3.7% | 31,300 |
| 2022/09/14 | 1,350 | 1,384 | 1,335 | 1,351 | -17 | -1.2% | 17,100 |
| 2022/09/13 | 1,370 | 1,445 | 1,338 | 1,368 | -132 | -8.8% | 91,000 |
| 2022/09/12 | 1,476 | 1,510 | 1,476 | 1,500 | +33 | +2.2% | 54,400 |
| 2022/09/09 | 1,447 | 1,467 | 1,447 | 1,467 | +15 | +1% | 6,600 |
| 2022/09/08 | 1,470 | 1,470 | 1,452 | 1,452 | -6 | -0.4% | 5,400 |
| 2022/09/07 | 1,465 | 1,465 | 1,445 | 1,458 | -14 | -1% | 3,700 |
| 2022/09/06 | 1,460 | 1,472 | 1,448 | 1,472 | +11 | +0.8% | 9,600 |
| 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 |
651～
700
件表示中 / 3735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 | 237,300円 | +8.5% | +12.2% | 1.14% | 24.28倍 | 3.16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 |
| ＪＤＳＣ | 107,600円 | +40.4% | - | 0.00% | 45.21倍 | 4.04倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| サクラＫＣＳ | 138,500円 | +1.6% | +3.8% | 2.45% | 14.50倍 | 0.78倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| ラクーンＨＤ | 68,700円 | +10.5% | +0.2% | 3.20% | 15.52倍 | 3.16倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| ユニリタ | 189,800円 | +7.0% | +19.9% | 3.79% | 16.94倍 | 1.20倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
市場注目の銘柄
チャート関連のコラム
