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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 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 |
| 2022/01/14 | 1,177 | 1,192 | 1,153 | 1,162 | -33 | -2.8% | 20,200 |
| 2022/01/13 | 1,205 | 1,208 | 1,185 | 1,195 | -10 | -0.8% | 5,800 |
| 2022/01/12 | 1,204 | 1,220 | 1,204 | 1,205 | +16 | +1.3% | 4,100 |
| 2022/01/11 | 1,195 | 1,225 | 1,171 | 1,189 | -4 | -0.3% | 26,600 |
| 2022/01/07 | 1,190 | 1,215 | 1,189 | 1,193 | ±0 | ±0% | 12,000 |
| 2022/01/06 | 1,218 | 1,228 | 1,193 | 1,193 | -49 | -3.9% | 14,700 |
| 2022/01/05 | 1,277 | 1,281 | 1,235 | 1,242 | -44 | -3.4% | 15,800 |
| 2022/01/04 | 1,302 | 1,315 | 1,283 | 1,286 | -40 | -3% | 9,500 |
| 2021/12/30 | 1,296 | 1,329 | 1,296 | 1,326 | +16 | +1.2% | 6,800 |
| 2021/12/29 | 1,265 | 1,318 | 1,265 | 1,310 | +46 | +3.6% | 21,900 |
| 2021/12/28 | 1,271 | 1,291 | 1,216 | 1,264 | -7 | -0.6% | 34,100 |
851～
900
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 | 129,000円 | +10.2% | +0.2% | 1.55% | 23.52倍 | 5.61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 | 105,500円 | +12.5% | +33.2% | 1.14% | 16.23倍 | 5.61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
