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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 1,730 | 1,817 | 1,730 | 1,810 | +92 | +5.4% | 22,100 |
| 2018/04/11 | 1,733 | 1,748 | 1,618 | 1,718 | -15 | -0.9% | 47,300 |
| 2018/04/10 | 1,788 | 1,805 | 1,718 | 1,733 | -39 | -2.2% | 19,500 |
| 2018/04/09 | 1,758 | 1,789 | 1,731 | 1,772 | +17 | +1% | 19,500 |
| 2018/04/06 | 1,818 | 1,818 | 1,741 | 1,755 | -67 | -3.7% | 39,800 |
| 2018/04/05 | 1,873 | 1,873 | 1,801 | 1,822 | -53 | -2.8% | 28,700 |
| 2018/04/04 | 1,941 | 1,957 | 1,844 | 1,875 | -65 | -3.4% | 65,100 |
| 2018/04/03 | 1,785 | 1,988 | 1,778 | 1,940 | +107 | +5.8% | 101,100 |
| 2018/04/02 | 1,930 | 1,930 | 1,833 | 1,833 | -37 | -2% | 45,300 |
| 2018/03/30 | 1,833 | 1,930 | 1,831 | 1,870 | +114 | +6.5% | 83,000 |
| 2018/03/29 | 1,794 | 1,795 | 1,707 | 1,756 | +7 | +0.4% | 57,600 |
| 2018/03/28 | 1,550 | 1,760 | 1,516 | 1,749 | +261 | +17.5% | 182,900 |
| 2018/03/27 | 1,610 | 1,619 | 1,440 | 1,488 | -29 | -1.9% | 164,700 |
| 2018/03/26 | 1,385 | 1,517 | 1,339 | 1,517 | +132 | +9.5% | 80,700 |
| 2018/03/23 | 1,402 | 1,431 | 1,366 | 1,385 | -94 | -6.4% | 72,300 |
| 2018/03/22 | 1,500 | 1,506 | 1,430 | 1,479 | -20 | -1.3% | 56,700 |
| 2018/03/20 | 1,439 | 1,536 | 1,418 | 1,499 | +31 | +2.1% | 75,900 |
| 2018/03/19 | 1,684 | 1,684 | 1,410 | 1,468 | -205 | -12.3% | 206,200 |
| 2018/03/16 | 1,690 | 1,719 | 1,670 | 1,673 | -5 | -0.3% | 51,100 |
| 2018/03/15 | 1,635 | 1,691 | 1,605 | 1,678 | +27 | +1.6% | 37,700 |
| 2018/03/14 | 1,586 | 1,694 | 1,586 | 1,651 | +47 | +2.9% | 67,800 |
| 2018/03/13 | 1,628 | 1,630 | 1,580 | 1,604 | -29 | -1.8% | 48,600 |
| 2018/03/12 | 1,595 | 1,633 | 1,580 | 1,633 | +64 | +4.1% | 99,900 |
| 2018/03/09 | 1,540 | 1,589 | 1,532 | 1,569 | +52 | +3.4% | 41,100 |
| 2018/03/08 | 1,532 | 1,573 | 1,510 | 1,517 | -3 | -0.2% | 39,100 |
| 2018/03/07 | 1,535 | 1,590 | 1,496 | 1,520 | -47 | -3% | 50,800 |
| 2018/03/06 | 1,508 | 1,572 | 1,508 | 1,567 | +89 | +6% | 27,500 |
| 2018/03/05 | 1,591 | 1,596 | 1,444 | 1,478 | -107 | -6.8% | 67,300 |
| 2018/03/02 | 1,511 | 1,599 | 1,487 | 1,585 | +27 | +1.7% | 47,000 |
| 2018/03/01 | 1,510 | 1,559 | 1,471 | 1,558 | +27 | +1.8% | 26,200 |
| 2018/02/28 | 1,424 | 1,565 | 1,419 | 1,531 | +80 | +5.5% | 70,500 |
| 2018/02/27 | 1,510 | 1,514 | 1,417 | 1,451 | -35 | -2.4% | 42,600 |
| 2018/02/26 | 1,542 | 1,542 | 1,464 | 1,486 | +14 | +1% | 30,700 |
| 2018/02/23 | 1,440 | 1,530 | 1,440 | 1,472 | +58 | +4.1% | 67,600 |
| 2018/02/22 | 1,470 | 1,470 | 1,400 | 1,414 | -70 | -4.7% | 65,300 |
| 2018/02/21 | 1,383 | 1,545 | 1,383 | 1,484 | +71 | +5% | 114,600 |
| 2018/02/20 | 1,411 | 1,475 | 1,370 | 1,413 | -20 | -1.4% | 113,600 |
| 2018/02/19 | 1,362 | 1,464 | 1,307 | 1,433 | +101 | +7.6% | 197,600 |
| 2018/02/16 | 1,289 | 1,428 | 1,241 | 1,332 | -18 | -1.3% | 413,200 |
| 2018/02/15 | 1,082 | 1,352 | 1,036 | 1,350 | +298 | +28.3% | 445,500 |
| 2018/02/14 | 1,073 | 1,107 | 1,033 | 1,052 | -40 | -3.7% | 42,900 |
| 2018/02/13 | 1,106 | 1,150 | 1,090 | 1,092 | ±0 | ±0% | 39,300 |
| 2018/02/09 | 1,013 | 1,093 | 1,010 | 1,092 | -2 | -0.2% | 50,100 |
| 2018/02/08 | 1,099 | 1,110 | 1,080 | 1,094 | +25 | +2.3% | 22,000 |
| 2018/02/07 | 1,150 | 1,157 | 1,067 | 1,069 | +10 | +0.9% | 73,900 |
| 2018/02/06 | 1,090 | 1,101 | 996 | 1,059 | -108 | -9.3% | 133,400 |
| 2018/02/05 | 1,164 | 1,186 | 1,148 | 1,167 | -49 | -4% | 44,500 |
| 2018/02/02 | 1,200 | 1,236 | 1,200 | 1,216 | +30 | +2.5% | 82,500 |
| 2018/02/01 | 1,187 | 1,187 | 1,168 | 1,186 | +22 | +1.9% | 18,700 |
| 2018/01/31 | 1,158 | 1,188 | 1,156 | 1,164 | -24 | -2% | 42,700 |
1801～
1850
件表示中 / 3771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 | 210,000円 | +8.5% | +12.2% | 1.29% | 21.48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 |
| サスメド | 81,900円 | +51.5% | - | 0.00% | - | 3.18倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| トビラシステム | 128,400円 | +10.2% | +0.2% | 1.56% | 23.40倍 | 5.58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 |
| Ｕｂｉｃｏｍ | 109,400円 | +3.7% | +1.7% | 3.66% | 13.99倍 | 2.40倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
| ｔｒｉｐｌａ | 217,400円 | +48.4% | +114.6% | 0.00% | 31.79倍 | 9.74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 |
市場注目の銘柄
チャート関連のコラム
