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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 1,180 | 1,197 | 1,155 | 1,188 | +9 | +0.8% | 39,600 |
| 2018/01/29 | 1,197 | 1,204 | 1,165 | 1,179 | -18 | -1.5% | 35,900 |
| 2018/01/26 | 1,200 | 1,223 | 1,182 | 1,197 | +1 | +0.1% | 54,100 |
| 2018/01/25 | 1,140 | 1,196 | 1,140 | 1,196 | +47 | +4.1% | 68,100 |
| 2018/01/24 | 1,121 | 1,165 | 1,117 | 1,149 | +45 | +4.1% | 77,200 |
| 2018/01/23 | 1,072 | 1,122 | 1,061 | 1,104 | +32 | +3% | 45,700 |
| 2018/01/22 | 1,069 | 1,077 | 1,055 | 1,072 | +3 | +0.3% | 12,800 |
| 2018/01/19 | 1,037 | 1,072 | 1,037 | 1,069 | +33 | +3.2% | 22,100 |
| 2018/01/18 | 1,050 | 1,055 | 1,031 | 1,036 | -10 | -1% | 27,200 |
| 2018/01/17 | 1,070 | 1,076 | 1,045 | 1,046 | -38 | -3.5% | 29,400 |
| 2018/01/16 | 1,078 | 1,094 | 1,078 | 1,084 | +7 | +0.6% | 23,600 |
| 2018/01/15 | 1,053 | 1,078 | 1,046 | 1,077 | +30 | +2.9% | 35,100 |
| 2018/01/12 | 1,013 | 1,066 | 1,000 | 1,047 | +47 | +4.7% | 72,700 |
| 2018/01/11 | 999 | 1,009 | 993 | 1,000 | -3 | -0.3% | 24,100 |
| 2018/01/10 | 1,001 | 1,009 | 998 | 1,003 | -5 | -0.5% | 26,200 |
| 2018/01/09 | 1,010 | 1,014 | 995 | 1,008 | +13 | +1.3% | 32,400 |
| 2018/01/05 | 987 | 995 | 981 | 995 | +11 | +1.1% | 17,400 |
| 2018/01/04 | 994 | 994 | 973 | 984 | +5 | +0.5% | 20,500 |
| 2017/12/29 | 997 | 1,002 | 976 | 979 | -7 | -0.7% | 12,200 |
| 2017/12/28 | 994 | 1,001 | 985 | 986 | -5 | -0.5% | 16,200 |
| 2017/12/27 | 991 | 1,003 | 988 | 991 | -7 | -0.7% | 16,700 |
| 2017/12/26 | 1,000 | 1,001 | 988 | 998 | +6 | +0.6% | 23,200 |
| 2017/12/25 | 1,001 | 1,010 | 987 | 992 | -8 | -0.8% | 40,000 |
| 2017/12/22 | 1,006 | 1,015 | 997 | 1,000 | -12 | -1.2% | 38,800 |
| 2017/12/21 | 977 | 1,012 | 977 | 1,012 | +31 | +3.2% | 28,100 |
| 2017/12/20 | 987 | 989 | 975 | 981 | -7 | -0.7% | 32,500 |
| 2017/12/19 | 970 | 992 | 957 | 988 | +31 | +3.2% | 85,100 |
| 2017/12/18 | 995 | 995 | 947 | 957 | -28 | -2.8% | 92,800 |
| 2017/12/15 | 1,020 | 1,034 | 983 | 985 | -27 | -2.7% | 149,400 |
| 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 |
1851～
1900
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
