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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,190 | 1,230 | 1,185 | 1,212 | +18 | +1.5% | 16,200 |
| 2022/06/22 | 1,157 | 1,194 | 1,149 | 1,194 | +38 | +3.3% | 9,000 |
| 2022/06/21 | 1,137 | 1,156 | 1,118 | 1,156 | +49 | +4.4% | 7,400 |
| 2022/06/20 | 1,126 | 1,126 | 1,096 | 1,107 | -3 | -0.3% | 12,900 |
| 2022/06/17 | 1,121 | 1,142 | 1,085 | 1,110 | -45 | -3.9% | 30,600 |
| 2022/06/16 | 1,220 | 1,226 | 1,150 | 1,155 | -54 | -4.5% | 32,100 |
| 2022/06/15 | 1,213 | 1,239 | 1,208 | 1,209 | -12 | -1% | 10,600 |
| 2022/06/14 | 1,220 | 1,241 | 1,203 | 1,221 | -21 | -1.7% | 54,000 |
| 2022/06/13 | 1,261 | 1,275 | 1,235 | 1,242 | -29 | -2.3% | 12,000 |
| 2022/06/10 | 1,229 | 1,300 | 1,222 | 1,271 | +39 | +3.2% | 19,100 |
| 2022/06/09 | 1,253 | 1,265 | 1,230 | 1,232 | -51 | -4% | 17,200 |
| 2022/06/08 | 1,241 | 1,283 | 1,235 | 1,283 | +14 | +1.1% | 26,300 |
| 2022/06/07 | 1,300 | 1,300 | 1,269 | 1,269 | -37 | -2.8% | 7,800 |
| 2022/06/06 | 1,352 | 1,356 | 1,271 | 1,306 | -42 | -3.1% | 13,700 |
| 2022/06/03 | 1,367 | 1,367 | 1,348 | 1,348 | -24 | -1.7% | 8,800 |
| 2022/06/02 | 1,374 | 1,380 | 1,326 | 1,372 | -1 | -0.1% | 8,800 |
| 2022/06/01 | 1,359 | 1,398 | 1,359 | 1,373 | -14 | -1% | 8,600 |
| 2022/05/31 | 1,344 | 1,396 | 1,342 | 1,387 | +26 | +1.9% | 11,900 |
| 2022/05/30 | 1,350 | 1,365 | 1,350 | 1,361 | +18 | +1.3% | 4,400 |
| 2022/05/27 | 1,406 | 1,406 | 1,337 | 1,343 | -47 | -3.4% | 20,100 |
| 2022/05/26 | 1,398 | 1,411 | 1,362 | 1,390 | -5 | -0.4% | 26,600 |
| 2022/05/25 | 1,339 | 1,395 | 1,306 | 1,395 | +37 | +2.7% | 31,000 |
| 2022/05/24 | 1,288 | 1,370 | 1,288 | 1,358 | +68 | +5.3% | 21,800 |
| 2022/05/23 | 1,315 | 1,315 | 1,290 | 1,290 | -21 | -1.6% | 5,900 |
| 2022/05/20 | 1,330 | 1,335 | 1,300 | 1,311 | -10 | -0.8% | 6,100 |
| 2022/05/19 | 1,262 | 1,321 | 1,262 | 1,321 | +42 | +3.3% | 8,900 |
| 2022/05/18 | 1,292 | 1,300 | 1,270 | 1,279 | -11 | -0.9% | 10,200 |
| 2022/05/17 | 1,232 | 1,297 | 1,232 | 1,290 | +46 | +3.7% | 12,100 |
| 2022/05/16 | 1,236 | 1,245 | 1,224 | 1,244 | +27 | +2.2% | 5,400 |
| 2022/05/13 | 1,183 | 1,246 | 1,183 | 1,217 | +21 | +1.8% | 10,900 |
| 2022/05/12 | 1,190 | 1,209 | 1,181 | 1,196 | -7 | -0.6% | 5,700 |
| 2022/05/11 | 1,167 | 1,219 | 1,166 | 1,203 | +18 | +1.5% | 18,300 |
| 2022/05/10 | 1,161 | 1,193 | 1,144 | 1,185 | +5 | +0.4% | 14,500 |
| 2022/05/09 | 1,158 | 1,199 | 1,156 | 1,180 | +13 | +1.1% | 6,000 |
| 2022/05/06 | 1,148 | 1,195 | 1,145 | 1,167 | +17 | +1.5% | 6,800 |
| 2022/05/02 | 1,143 | 1,179 | 1,143 | 1,150 | -30 | -2.5% | 3,500 |
| 2022/04/28 | 1,154 | 1,180 | 1,153 | 1,180 | +25 | +2.2% | 11,800 |
| 2022/04/27 | 1,111 | 1,165 | 1,111 | 1,155 | +18 | +1.6% | 3,900 |
| 2022/04/26 | 1,166 | 1,166 | 1,137 | 1,137 | -35 | -3% | 4,600 |
| 2022/04/25 | 1,164 | 1,173 | 1,111 | 1,172 | +8 | +0.7% | 12,300 |
| 2022/04/22 | 1,153 | 1,187 | 1,153 | 1,164 | -4 | -0.3% | 6,300 |
| 2022/04/21 | 1,152 | 1,187 | 1,148 | 1,168 | ±0 | ±0% | 12,600 |
| 2022/04/20 | 1,140 | 1,168 | 1,140 | 1,168 | +18 | +1.6% | 7,000 |
| 2022/04/19 | 1,142 | 1,160 | 1,130 | 1,150 | +4 | +0.3% | 5,600 |
| 2022/04/18 | 1,148 | 1,149 | 1,100 | 1,146 | -10 | -0.9% | 11,400 |
| 2022/04/15 | 1,147 | 1,159 | 1,140 | 1,156 | -7 | -0.6% | 7,400 |
| 2022/04/14 | 1,135 | 1,169 | 1,135 | 1,163 | +22 | +1.9% | 6,500 |
| 2022/04/13 | 1,104 | 1,144 | 1,102 | 1,141 | +27 | +2.4% | 24,400 |
| 2022/04/12 | 1,093 | 1,129 | 1,093 | 1,114 | +12 | +1.1% | 26,500 |
| 2022/04/11 | 1,111 | 1,122 | 1,089 | 1,102 | -12 | -1.1% | 39,100 |
701～
750
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
