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 |
|---|---|---|---|---|---|---|---|
| 2022/05/30 | 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 |
| 2022/04/08 | 1,113 | 1,133 | 1,105 | 1,114 | +1 | +0.1% | 24,500 |
| 2022/04/07 | 1,132 | 1,139 | 1,108 | 1,113 | -34 | -3% | 13,100 |
| 2022/04/06 | 1,172 | 1,180 | 1,140 | 1,147 | -44 | -3.7% | 16,500 |
| 2022/04/05 | 1,189 | 1,206 | 1,186 | 1,191 | -4 | -0.3% | 8,600 |
| 2022/04/04 | 1,188 | 1,211 | 1,188 | 1,195 | +1 | +0.1% | 9,800 |
| 2022/04/01 | 1,218 | 1,218 | 1,180 | 1,194 | +6 | +0.5% | 6,700 |
| 2022/03/31 | 1,196 | 1,206 | 1,187 | 1,188 | -6 | -0.5% | 13,800 |
| 2022/03/30 | 1,200 | 1,228 | 1,194 | 1,194 | -5 | -0.4% | 13,000 |
| 2022/03/29 | 1,208 | 1,223 | 1,192 | 1,199 | -3 | -0.2% | 23,100 |
| 2022/03/28 | 1,213 | 1,218 | 1,184 | 1,202 | -23 | -1.9% | 22,200 |
| 2022/03/25 | 1,240 | 1,249 | 1,214 | 1,225 | -14 | -1.1% | 10,300 |
| 2022/03/24 | 1,196 | 1,270 | 1,196 | 1,239 | +25 | +2.1% | 18,600 |
| 2022/03/23 | 1,212 | 1,225 | 1,206 | 1,214 | +12 | +1% | 11,200 |
| 2022/03/22 | 1,218 | 1,224 | 1,191 | 1,202 | -19 | -1.6% | 12,800 |
| 2022/03/18 | 1,230 | 1,246 | 1,221 | 1,221 | -2 | -0.2% | 9,400 |
| 2022/03/17 | 1,274 | 1,274 | 1,220 | 1,223 | -28 | -2.2% | 21,200 |
| 2022/03/16 | 1,181 | 1,274 | 1,179 | 1,251 | +44 | +3.6% | 31,400 |
| 2022/03/15 | 1,158 | 1,207 | 1,120 | 1,207 | +30 | +2.5% | 35,500 |
801～
850
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 | 129,200円 | +10.2% | +0.2% | 1.55% | 23.55倍 | 5.62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 | 103,500円 | +12.5% | +33.2% | 1.16% | 15.92倍 | 5.50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
