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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 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 |
| 2017/10/02 | 1,207 | 1,230 | 1,175 | 1,177 | -32 | -2.6% | 37,600 |
| 2017/09/29 | 1,193 | 1,234 | 1,192 | 1,209 | +5 | +0.4% | 13,700 |
| 2017/09/28 | 1,191 | 1,214 | 1,191 | 1,204 | -35 | -2.8% | 30,100 |
| 2017/09/27 | 1,186 | 1,250 | 1,186 | 1,239 | +42 | +3.5% | 17,800 |
| 2017/09/26 | 1,240 | 1,240 | 1,191 | 1,197 | +17 | +1.4% | 41,300 |
| 2017/09/25 | 1,198 | 1,214 | 1,164 | 1,180 | -8 | -0.7% | 26,600 |
| 2017/09/22 | 1,235 | 1,264 | 1,161 | 1,188 | -57 | -4.6% | 76,500 |
| 2017/09/21 | 1,286 | 1,320 | 1,230 | 1,245 | -23 | -1.8% | 54,100 |
| 2017/09/20 | 1,283 | 1,289 | 1,251 | 1,268 | +9 | +0.7% | 30,500 |
| 2017/09/19 | 1,331 | 1,340 | 1,259 | 1,259 | -66 | -5% | 79,000 |
| 2017/09/15 | 1,200 | 1,325 | 1,181 | 1,325 | +125 | +10.4% | 193,400 |
| 2017/09/14 | 1,116 | 1,340 | 1,080 | 1,200 | +85 | +7.6% | 371,300 |
| 2017/09/13 | 1,156 | 1,156 | 1,114 | 1,115 | -21 | -1.8% | 23,800 |
| 2017/09/12 | 1,098 | 1,154 | 1,093 | 1,136 | +55 | +5.1% | 38,500 |
| 2017/09/11 | 1,050 | 1,081 | 1,050 | 1,081 | +53 | +5.2% | 16,000 |
| 2017/09/08 | 1,007 | 1,035 | 998 | 1,028 | +9 | +0.9% | 13,600 |
| 2017/09/07 | 1,042 | 1,058 | 1,010 | 1,019 | -15 | -1.5% | 11,600 |
| 2017/09/06 | 1,004 | 1,051 | 977 | 1,034 | +9 | +0.9% | 62,500 |
| 2017/09/05 | 1,117 | 1,117 | 1,025 | 1,025 | -105 | -9.3% | 49,300 |
| 2017/09/04 | 1,175 | 1,175 | 1,090 | 1,130 | -15 | -1.3% | 32,900 |
| 2017/09/01 | 1,135 | 1,152 | 1,122 | 1,145 | +10 | +0.9% | 11,200 |
1901～
1950
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 | 81,800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 | 129,100円 | +10.2% | +0.2% | 1.55% | 23.53倍 | 5.61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 | 109,900円 | +3.7% | +1.7% | 3.64% | 14.05倍 | 2.41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 | 223,500円 | +48.4% | +114.6% | 0.00% | 32.68倍 | 10.01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
