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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,450 | 1,481 | 1,440 | 1,481 | +31 | +2.1% | 19,900 |
| 2021/08/26 | 1,428 | 1,461 | 1,428 | 1,450 | +14 | +1% | 15,200 |
| 2021/08/25 | 1,415 | 1,437 | 1,415 | 1,436 | +27 | +1.9% | 13,200 |
| 2021/08/24 | 1,394 | 1,415 | 1,394 | 1,409 | +15 | +1.1% | 12,200 |
| 2021/08/23 | 1,383 | 1,396 | 1,371 | 1,394 | +32 | +2.3% | 10,000 |
| 2021/08/20 | 1,373 | 1,385 | 1,350 | 1,362 | -18 | -1.3% | 17,700 |
| 2021/08/19 | 1,401 | 1,402 | 1,375 | 1,380 | +9 | +0.7% | 10,400 |
| 2021/08/18 | 1,353 | 1,387 | 1,351 | 1,371 | +18 | +1.3% | 11,200 |
| 2021/08/17 | 1,372 | 1,375 | 1,353 | 1,353 | -16 | -1.2% | 15,400 |
| 2021/08/16 | 1,378 | 1,409 | 1,360 | 1,369 | -24 | -1.7% | 42,200 |
| 2021/08/13 | 1,380 | 1,393 | 1,368 | 1,393 | +13 | +0.9% | 7,700 |
| 2021/08/12 | 1,385 | 1,393 | 1,378 | 1,380 | -12 | -0.9% | 11,400 |
| 2021/08/11 | 1,387 | 1,405 | 1,374 | 1,392 | +13 | +0.9% | 25,600 |
| 2021/08/10 | 1,343 | 1,382 | 1,343 | 1,379 | +36 | +2.7% | 21,600 |
| 2021/08/06 | 1,343 | 1,364 | 1,339 | 1,343 | ±0 | ±0% | 14,700 |
| 2021/08/05 | 1,361 | 1,372 | 1,341 | 1,343 | -26 | -1.9% | 20,500 |
| 2021/08/04 | 1,398 | 1,398 | 1,363 | 1,369 | -17 | -1.2% | 21,700 |
| 2021/08/03 | 1,384 | 1,403 | 1,384 | 1,386 | -10 | -0.7% | 19,000 |
| 2021/08/02 | 1,387 | 1,402 | 1,380 | 1,396 | +9 | +0.6% | 16,000 |
| 2021/07/30 | 1,407 | 1,407 | 1,387 | 1,387 | -20 | -1.4% | 14,500 |
| 2021/07/29 | 1,401 | 1,414 | 1,392 | 1,407 | +7 | +0.5% | 10,700 |
| 2021/07/28 | 1,405 | 1,415 | 1,400 | 1,400 | -14 | -1% | 13,300 |
| 2021/07/27 | 1,441 | 1,450 | 1,413 | 1,414 | -21 | -1.5% | 18,500 |
| 2021/07/26 | 1,455 | 1,460 | 1,433 | 1,435 | -12 | -0.8% | 15,600 |
| 2021/07/21 | 1,474 | 1,474 | 1,440 | 1,447 | +3 | +0.2% | 14,400 |
| 2021/07/20 | 1,461 | 1,477 | 1,443 | 1,444 | -28 | -1.9% | 20,300 |
| 2021/07/19 | 1,483 | 1,494 | 1,468 | 1,472 | -31 | -2.1% | 11,600 |
| 2021/07/16 | 1,485 | 1,503 | 1,471 | 1,503 | +18 | +1.2% | 13,600 |
| 2021/07/15 | 1,548 | 1,548 | 1,482 | 1,485 | -49 | -3.2% | 17,500 |
| 2021/07/14 | 1,548 | 1,548 | 1,529 | 1,534 | -5 | -0.3% | 7,700 |
| 2021/07/13 | 1,478 | 1,548 | 1,478 | 1,539 | +40 | +2.7% | 33,700 |
| 2021/07/12 | 1,465 | 1,530 | 1,446 | 1,499 | +35 | +2.4% | 38,500 |
| 2021/07/09 | 1,437 | 1,464 | 1,424 | 1,464 | +25 | +1.7% | 22,000 |
| 2021/07/08 | 1,464 | 1,466 | 1,438 | 1,439 | -15 | -1% | 34,300 |
| 2021/07/07 | 1,471 | 1,482 | 1,452 | 1,454 | -17 | -1.2% | 26,300 |
| 2021/07/06 | 1,477 | 1,485 | 1,465 | 1,471 | -15 | -1% | 24,400 |
| 2021/07/05 | 1,461 | 1,509 | 1,461 | 1,486 | +28 | +1.9% | 45,000 |
| 2021/07/02 | 1,458 | 1,463 | 1,437 | 1,458 | +7 | +0.5% | 16,700 |
| 2021/07/01 | 1,473 | 1,473 | 1,451 | 1,451 | -22 | -1.5% | 12,800 |
| 2021/06/30 | 1,464 | 1,491 | 1,464 | 1,473 | +9 | +0.6% | 11,300 |
| 2021/06/29 | 1,496 | 1,496 | 1,451 | 1,464 | -32 | -2.1% | 26,000 |
| 2021/06/28 | 1,493 | 1,502 | 1,480 | 1,496 | +5 | +0.3% | 18,800 |
| 2021/06/25 | 1,470 | 1,493 | 1,468 | 1,491 | +16 | +1.1% | 13,000 |
| 2021/06/24 | 1,491 | 1,491 | 1,475 | 1,475 | -23 | -1.5% | 10,100 |
| 2021/06/23 | 1,527 | 1,527 | 1,482 | 1,498 | -14 | -0.9% | 18,500 |
| 2021/06/22 | 1,516 | 1,530 | 1,492 | 1,512 | +17 | +1.1% | 22,400 |
| 2021/06/21 | 1,479 | 1,505 | 1,461 | 1,495 | -22 | -1.5% | 30,200 |
| 2021/06/18 | 1,567 | 1,567 | 1,505 | 1,517 | -42 | -2.7% | 38,200 |
| 2021/06/17 | 1,579 | 1,579 | 1,530 | 1,559 | -15 | -1% | 21,900 |
| 2021/06/16 | 1,529 | 1,588 | 1,520 | 1,574 | +45 | +2.9% | 49,800 |
901～
950
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
