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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 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 |
| 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 |
701～
750
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 | 103,000円 | +12.5% | +33.2% | 1.17% | 15.84倍 | 5.47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
