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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 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 |
| 2022/03/14 | 1,219 | 1,222 | 1,164 | 1,177 | -41 | -3.4% | 30,400 |
| 2022/03/11 | 1,201 | 1,229 | 1,177 | 1,218 | +9 | +0.7% | 20,700 |
| 2022/03/10 | 1,190 | 1,228 | 1,162 | 1,209 | +36 | +3.1% | 37,900 |
| 2022/03/09 | 1,135 | 1,185 | 1,130 | 1,173 | +33 | +2.9% | 23,600 |
| 2022/03/08 | 1,130 | 1,160 | 1,130 | 1,140 | -50 | -4.2% | 20,700 |
| 2022/03/07 | 1,130 | 1,193 | 1,115 | 1,190 | +25 | +2.1% | 22,600 |
| 2022/03/04 | 1,137 | 1,165 | 1,095 | 1,165 | +24 | +2.1% | 17,900 |
| 2022/03/03 | 1,163 | 1,165 | 1,127 | 1,141 | -16 | -1.4% | 13,400 |
| 2022/03/02 | 1,149 | 1,165 | 1,123 | 1,157 | +6 | +0.5% | 17,300 |
| 2022/03/01 | 1,125 | 1,158 | 1,125 | 1,151 | +20 | +1.8% | 10,300 |
| 2022/02/28 | 1,125 | 1,140 | 1,091 | 1,131 | +23 | +2.1% | 17,000 |
| 2022/02/25 | 1,020 | 1,108 | 1,020 | 1,108 | +107 | +10.7% | 48,200 |
| 2022/02/24 | 1,104 | 1,113 | 1,001 | 1,001 | -106 | -9.6% | 55,800 |
| 2022/02/22 | 1,118 | 1,137 | 1,107 | 1,107 | -27 | -2.4% | 20,200 |
| 2022/02/21 | 1,115 | 1,139 | 1,115 | 1,134 | -3 | -0.3% | 5,800 |
| 2022/02/18 | 1,112 | 1,145 | 1,112 | 1,137 | +2 | +0.2% | 9,000 |
| 2022/02/17 | 1,130 | 1,158 | 1,112 | 1,135 | +10 | +0.9% | 22,600 |
| 2022/02/16 | 1,125 | 1,130 | 1,118 | 1,125 | +10 | +0.9% | 6,000 |
| 2022/02/15 | 1,115 | 1,137 | 1,112 | 1,115 | -6 | -0.5% | 16,100 |
| 2022/02/14 | 1,127 | 1,150 | 1,115 | 1,121 | -36 | -3.1% | 20,400 |
| 2022/02/10 | 1,125 | 1,167 | 1,120 | 1,157 | +37 | +3.3% | 18,200 |
| 2022/02/09 | 1,107 | 1,126 | 1,107 | 1,120 | +10 | +0.9% | 5,100 |
| 2022/02/08 | 1,110 | 1,118 | 1,105 | 1,110 | +8 | +0.7% | 3,700 |
| 2022/02/07 | 1,139 | 1,141 | 1,101 | 1,102 | -43 | -3.8% | 13,500 |
| 2022/02/04 | 1,155 | 1,158 | 1,144 | 1,145 | -17 | -1.5% | 2,600 |
| 2022/02/03 | 1,155 | 1,164 | 1,141 | 1,162 | -4 | -0.3% | 5,800 |
| 2022/02/02 | 1,146 | 1,166 | 1,146 | 1,166 | +20 | +1.7% | 9,100 |
| 2022/02/01 | 1,153 | 1,194 | 1,134 | 1,146 | -5 | -0.4% | 13,400 |
| 2022/01/31 | 1,160 | 1,170 | 1,133 | 1,151 | +21 | +1.9% | 9,400 |
| 2022/01/28 | 1,132 | 1,152 | 1,100 | 1,130 | -4 | -0.4% | 24,200 |
| 2022/01/27 | 1,179 | 1,179 | 1,116 | 1,134 | -21 | -1.8% | 9,900 |
| 2022/01/26 | 1,125 | 1,187 | 1,125 | 1,155 | +30 | +2.7% | 27,600 |
| 2022/01/25 | 1,115 | 1,140 | 1,114 | 1,125 | -19 | -1.7% | 18,100 |
| 2022/01/24 | 1,111 | 1,146 | 1,111 | 1,144 | +3 | +0.3% | 8,300 |
| 2022/01/21 | 1,141 | 1,165 | 1,141 | 1,141 | -30 | -2.6% | 6,000 |
| 2022/01/20 | 1,127 | 1,189 | 1,127 | 1,171 | +30 | +2.6% | 25,500 |
| 2022/01/19 | 1,140 | 1,162 | 1,118 | 1,141 | -29 | -2.5% | 25,500 |
| 2022/01/18 | 1,149 | 1,190 | 1,149 | 1,170 | +25 | +2.2% | 11,300 |
| 2022/01/17 | 1,152 | 1,171 | 1,145 | 1,145 | -17 | -1.5% | 15,500 |
801～
850
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
