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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,140 | 1,258 | 995 | 1,012 | -109 | -9.7% | 479,400 |
| 2017/12/13 | 1,172 | 1,175 | 1,102 | 1,121 | -49 | -4.2% | 37,700 |
| 2017/12/12 | 1,163 | 1,183 | 1,153 | 1,170 | +11 | +0.9% | 21,700 |
| 2017/12/11 | 1,144 | 1,162 | 1,144 | 1,159 | +16 | +1.4% | 18,600 |
| 2017/12/08 | 1,131 | 1,150 | 1,127 | 1,143 | -9 | -0.8% | 9,400 |
| 2017/12/07 | 1,120 | 1,157 | 1,112 | 1,152 | +52 | +4.7% | 16,100 |
| 2017/12/06 | 1,133 | 1,133 | 1,100 | 1,100 | -33 | -2.9% | 9,000 |
| 2017/12/05 | 1,150 | 1,150 | 1,111 | 1,133 | -17 | -1.5% | 19,300 |
| 2017/12/04 | 1,173 | 1,184 | 1,144 | 1,150 | -22 | -1.9% | 13,000 |
| 2017/12/01 | 1,180 | 1,198 | 1,162 | 1,172 | +2 | +0.2% | 9,900 |
| 2017/11/30 | 1,190 | 1,190 | 1,152 | 1,170 | -11 | -0.9% | 12,700 |
| 2017/11/29 | 1,183 | 1,214 | 1,162 | 1,181 | +1 | +0.1% | 17,600 |
| 2017/11/28 | 1,157 | 1,189 | 1,139 | 1,180 | +26 | +2.3% | 23,200 |
| 2017/11/27 | 1,139 | 1,167 | 1,131 | 1,154 | +36 | +3.2% | 24,700 |
| 2017/11/24 | 1,099 | 1,130 | 1,099 | 1,118 | +15 | +1.4% | 14,700 |
| 2017/11/22 | 1,116 | 1,118 | 1,100 | 1,103 | -1 | -0.1% | 9,500 |
| 2017/11/21 | 1,096 | 1,110 | 1,090 | 1,104 | +5 | +0.5% | 9,500 |
| 2017/11/20 | 1,101 | 1,101 | 1,074 | 1,099 | +19 | +1.8% | 11,800 |
| 2017/11/17 | 1,085 | 1,091 | 1,055 | 1,080 | -5 | -0.5% | 15,500 |
| 2017/11/16 | 1,040 | 1,085 | 1,040 | 1,085 | +62 | +6.1% | 20,100 |
| 2017/11/15 | 1,054 | 1,054 | 1,005 | 1,023 | -10 | -1% | 24,600 |
| 2017/11/14 | 1,060 | 1,092 | 1,032 | 1,033 | -5 | -0.5% | 36,600 |
| 2017/11/13 | 1,093 | 1,100 | 1,038 | 1,038 | -64 | -5.8% | 23,100 |
| 2017/11/10 | 1,093 | 1,121 | 1,043 | 1,102 | +15 | +1.4% | 35,300 |
| 2017/11/09 | 1,119 | 1,134 | 1,075 | 1,087 | -18 | -1.6% | 15,300 |
| 2017/11/08 | 1,134 | 1,136 | 1,081 | 1,105 | -32 | -2.8% | 31,200 |
| 2017/11/07 | 1,146 | 1,150 | 1,133 | 1,137 | -9 | -0.8% | 6,500 |
| 2017/11/06 | 1,154 | 1,166 | 1,137 | 1,146 | +14 | +1.2% | 9,600 |
| 2017/11/02 | 1,202 | 1,202 | 1,123 | 1,132 | -76 | -6.3% | 43,800 |
| 2017/11/01 | 1,230 | 1,235 | 1,208 | 1,208 | -13 | -1.1% | 7,400 |
| 2017/10/31 | 1,233 | 1,238 | 1,208 | 1,221 | -25 | -2% | 23,400 |
| 2017/10/30 | 1,173 | 1,249 | 1,173 | 1,246 | +79 | +6.8% | 46,600 |
| 2017/10/27 | 1,159 | 1,167 | 1,150 | 1,167 | +15 | +1.3% | 6,900 |
| 2017/10/26 | 1,167 | 1,168 | 1,147 | 1,152 | +3 | +0.3% | 6,400 |
| 2017/10/25 | 1,180 | 1,180 | 1,144 | 1,149 | -6 | -0.5% | 9,500 |
| 2017/10/24 | 1,154 | 1,169 | 1,137 | 1,155 | +16 | +1.4% | 9,100 |
| 2017/10/23 | 1,134 | 1,142 | 1,129 | 1,139 | +16 | +1.4% | 5,300 |
| 2017/10/20 | 1,122 | 1,134 | 1,122 | 1,123 | -21 | -1.8% | 13,700 |
| 2017/10/19 | 1,126 | 1,150 | 1,126 | 1,144 | +16 | +1.4% | 7,500 |
| 2017/10/18 | 1,168 | 1,168 | 1,126 | 1,128 | -40 | -3.4% | 15,000 |
| 2017/10/17 | 1,161 | 1,174 | 1,132 | 1,168 | +7 | +0.6% | 15,300 |
| 2017/10/16 | 1,181 | 1,185 | 1,161 | 1,161 | -20 | -1.7% | 14,500 |
| 2017/10/13 | 1,180 | 1,194 | 1,156 | 1,181 | +14 | +1.2% | 17,700 |
| 2017/10/12 | 1,180 | 1,183 | 1,152 | 1,167 | +2 | +0.2% | 11,900 |
| 2017/10/11 | 1,164 | 1,183 | 1,160 | 1,165 | +4 | +0.3% | 18,800 |
| 2017/10/10 | 1,129 | 1,170 | 1,126 | 1,161 | +39 | +3.5% | 18,400 |
| 2017/10/06 | 1,134 | 1,144 | 1,110 | 1,122 | -19 | -1.7% | 15,400 |
| 2017/10/05 | 1,168 | 1,173 | 1,117 | 1,141 | -6 | -0.5% | 39,400 |
| 2017/10/04 | 1,205 | 1,205 | 1,141 | 1,147 | -52 | -4.3% | 35,700 |
| 2017/10/03 | 1,189 | 1,200 | 1,163 | 1,199 | +22 | +1.9% | 31,500 |
1801～
1850
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
