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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,413 | 1,439 | 1,399 | 1,424 | -14 | -1% | 1,500 |
| 2025/02/14 | 1,416 | 1,438 | 1,410 | 1,438 | +14 | +1% | 500 |
| 2025/02/13 | 1,417 | 1,424 | 1,416 | 1,424 | - | - | 2,300 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 1,416 | 1,416 | 1,416 | 1,416 | - | - | 100 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 1,430 | 1,430 | 1,426 | 1,426 | +8 | +0.6% | 500 |
| 2025/02/05 | 1,414 | 1,437 | 1,414 | 1,418 | +5 | +0.4% | 2,600 |
| 2025/02/04 | 1,410 | 1,421 | 1,410 | 1,413 | +6 | +0.4% | 1,500 |
| 2025/02/03 | 1,407 | 1,407 | 1,407 | 1,407 | ±0 | ±0% | 100 |
| 2025/01/31 | 1,390 | 1,407 | 1,382 | 1,407 | +17 | +1.2% | 400 |
| 2025/01/30 | 1,378 | 1,401 | 1,378 | 1,390 | -2 | -0.1% | 600 |
| 2025/01/29 | 1,368 | 1,392 | 1,368 | 1,392 | +7 | +0.5% | 400 |
| 2025/01/28 | 1,360 | 1,385 | 1,360 | 1,385 | +5 | +0.4% | 300 |
| 2025/01/27 | 1,434 | 1,434 | 1,380 | 1,380 | -34 | -2.4% | 1,200 |
| 2025/01/24 | 1,429 | 1,429 | 1,414 | 1,414 | +10 | +0.7% | 300 |
| 2025/01/23 | 1,386 | 1,404 | 1,384 | 1,404 | +1 | +0.1% | 4,100 |
| 2025/01/22 | 1,400 | 1,403 | 1,400 | 1,403 | - | - | 200 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 1,452 | 1,452 | 1,400 | 1,400 | -22 | -1.5% | 1,100 |
| 2025/01/17 | 1,429 | 1,429 | 1,422 | 1,422 | -12 | -0.8% | 1,600 |
| 2025/01/16 | 1,431 | 1,434 | 1,431 | 1,434 | +3 | +0.2% | 300 |
| 2025/01/15 | 1,430 | 1,431 | 1,430 | 1,431 | +2 | +0.1% | 300 |
| 2025/01/14 | 1,480 | 1,480 | 1,429 | 1,429 | -21 | -1.4% | 500 |
| 2025/01/10 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 400 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 1,480 | 1,480 | 1,470 | 1,470 | -31 | -2.1% | 6,400 |
| 2025/01/07 | 1,482 | 1,501 | 1,482 | 1,501 | -1 | -0.1% | 300 |
| 2025/01/06 | 1,466 | 1,520 | 1,466 | 1,502 | +56 | +3.9% | 9,800 |
| 2024/12/30 | 1,441 | 1,446 | 1,441 | 1,446 | -3 | -0.2% | 500 |
| 2024/12/27 | 1,479 | 1,483 | 1,426 | 1,449 | -20 | -1.4% | 1,300 |
| 2024/12/26 | 1,500 | 1,500 | 1,469 | 1,469 | +9 | +0.6% | 20,900 |
| 2024/12/25 | 1,458 | 1,460 | 1,439 | 1,460 | ±0 | ±0% | 1,600 |
| 2024/12/24 | 1,444 | 1,460 | 1,444 | 1,460 | +22 | +1.5% | 600 |
| 2024/12/23 | 1,446 | 1,455 | 1,383 | 1,438 | +18 | +1.3% | 3,400 |
| 2024/12/20 | 1,403 | 1,434 | 1,403 | 1,420 | -13 | -0.9% | 2,800 |
| 2024/12/19 | 1,397 | 1,433 | 1,375 | 1,433 | +31 | +2.2% | 4,900 |
| 2024/12/18 | 1,427 | 1,427 | 1,370 | 1,402 | -14 | -1% | 3,500 |
| 2024/12/17 | 1,489 | 1,489 | 1,412 | 1,416 | -59 | -4% | 16,800 |
| 2024/12/16 | 1,440 | 1,478 | 1,438 | 1,475 | +35 | +2.4% | 8,900 |
| 2024/12/13 | 1,428 | 1,440 | 1,428 | 1,440 | -5 | -0.3% | 900 |
| 2024/12/12 | 1,444 | 1,445 | 1,427 | 1,445 | ±0 | ±0% | 1,000 |
| 2024/12/11 | 1,446 | 1,446 | 1,431 | 1,445 | -1 | -0.1% | 2,400 |
| 2024/12/10 | 1,424 | 1,447 | 1,424 | 1,446 | +22 | +1.5% | 300 |
| 2024/12/09 | 1,424 | 1,424 | 1,420 | 1,424 | -24 | -1.7% | 900 |
| 2024/12/06 | 1,417 | 1,449 | 1,417 | 1,448 | +2 | +0.1% | 400 |
| 2024/12/05 | 1,408 | 1,446 | 1,408 | 1,446 | - | - | 800 |
| 2024/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/02 | 1,425 | 1,425 | 1,425 | 1,425 | - | - | 100 |
101～
150
件表示中 / 3741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 | 201,200円 | +8.5% | +12.2% | 1.34% | 20.58倍 | 2.68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 |
| ランドコンピ | 76,600円 | +5.6% | +28.5% | 4.96% | 11.00倍 | 2.30倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| ｔｒｉｐｌａ | 224,500円 | +48.4% | +114.6% | 0.00% | 32.80倍 | 10.05倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| ウォンテッドリ | 136,500円 | +5.3% | +0.1% | 1.47% | 12.47倍 | 2.95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 |
| エネチェンジ | 30,300円 | -10.7% | - | 0.00% | - | 2.85倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
市場注目の銘柄
チャート関連のコラム
