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 |
|---|---|---|---|---|---|---|---|
| 2023/10/05 | 1,390 | 1,397 | 1,390 | 1,397 | -1 | -0.1% | 200 |
| 2023/10/04 | 1,430 | 1,430 | 1,373 | 1,398 | -32 | -2.2% | 2,900 |
| 2023/10/03 | 1,430 | 1,440 | 1,411 | 1,430 | +19 | +1.3% | 15,900 |
| 2023/10/02 | 1,407 | 1,430 | 1,407 | 1,411 | +4 | +0.3% | 3,300 |
| 2023/09/29 | 1,407 | 1,423 | 1,362 | 1,407 | ±0 | ±0% | 6,400 |
| 2023/09/28 | 1,403 | 1,415 | 1,391 | 1,407 | +4 | +0.3% | 4,300 |
| 2023/09/27 | 1,404 | 1,405 | 1,387 | 1,403 | +4 | +0.3% | 5,000 |
| 2023/09/26 | 1,440 | 1,444 | 1,386 | 1,399 | +27 | +2% | 31,700 |
| 2023/09/25 | 1,342 | 1,384 | 1,341 | 1,372 | +30 | +2.2% | 6,200 |
| 2023/09/22 | 1,342 | 1,342 | 1,335 | 1,342 | +4 | +0.3% | 600 |
| 2023/09/21 | 1,346 | 1,346 | 1,337 | 1,338 | - | - | 600 |
| 2023/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/19 | 1,351 | 1,351 | 1,291 | 1,346 | +25 | +1.9% | 7,000 |
| 2023/09/15 | 1,334 | 1,340 | 1,321 | 1,321 | -3 | -0.2% | 4,600 |
| 2023/09/14 | 1,310 | 1,330 | 1,307 | 1,324 | +9 | +0.7% | 1,300 |
| 2023/09/13 | 1,327 | 1,338 | 1,303 | 1,315 | -28 | -2.1% | 3,400 |
| 2023/09/12 | 1,378 | 1,378 | 1,320 | 1,343 | -29 | -2.1% | 17,200 |
| 2023/09/11 | 1,300 | 1,420 | 1,300 | 1,372 | +72 | +5.5% | 26,000 |
| 2023/09/08 | 1,279 | 1,300 | 1,279 | 1,300 | +8 | +0.6% | 3,700 |
| 2023/09/07 | 1,289 | 1,292 | 1,289 | 1,292 | +9 | +0.7% | 800 |
| 2023/09/06 | 1,288 | 1,288 | 1,275 | 1,283 | -7 | -0.5% | 1,300 |
| 2023/09/05 | 1,286 | 1,290 | 1,283 | 1,290 | +5 | +0.4% | 2,400 |
| 2023/09/04 | 1,278 | 1,285 | 1,268 | 1,285 | +17 | +1.3% | 600 |
| 2023/09/01 | 1,274 | 1,274 | 1,268 | 1,268 | -6 | -0.5% | 400 |
| 2023/08/31 | 1,278 | 1,278 | 1,274 | 1,274 | -9 | -0.7% | 400 |
| 2023/08/30 | 1,285 | 1,285 | 1,266 | 1,283 | -3 | -0.2% | 11,500 |
| 2023/08/29 | 1,295 | 1,295 | 1,269 | 1,286 | +2 | +0.2% | 11,100 |
| 2023/08/28 | 1,284 | 1,296 | 1,284 | 1,284 | -11 | -0.8% | 2,300 |
| 2023/08/25 | 1,280 | 1,295 | 1,280 | 1,295 | +21 | +1.6% | 1,300 |
| 2023/08/24 | 1,266 | 1,274 | 1,265 | 1,274 | +18 | +1.4% | 700 |
| 2023/08/23 | 1,256 | 1,256 | 1,256 | 1,256 | -11 | -0.9% | 700 |
| 2023/08/22 | 1,267 | 1,275 | 1,250 | 1,267 | ±0 | ±0% | 3,700 |
| 2023/08/21 | 1,270 | 1,272 | 1,267 | 1,267 | -4 | -0.3% | 1,900 |
| 2023/08/18 | 1,271 | 1,271 | 1,271 | 1,271 | -3 | -0.2% | 400 |
| 2023/08/17 | 1,271 | 1,287 | 1,271 | 1,274 | -16 | -1.2% | 700 |
| 2023/08/16 | 1,284 | 1,295 | 1,280 | 1,290 | -5 | -0.4% | 2,000 |
| 2023/08/15 | 1,296 | 1,302 | 1,289 | 1,295 | +11 | +0.9% | 4,100 |
| 2023/08/14 | 1,290 | 1,290 | 1,284 | 1,284 | -6 | -0.5% | 500 |
| 2023/08/10 | 1,290 | 1,290 | 1,290 | 1,290 | -8 | -0.6% | 700 |
| 2023/08/09 | 1,296 | 1,299 | 1,295 | 1,298 | +1 | +0.1% | 1,900 |
| 2023/08/08 | 1,298 | 1,300 | 1,297 | 1,297 | -6 | -0.5% | 400 |
| 2023/08/07 | 1,298 | 1,303 | 1,297 | 1,303 | -3 | -0.2% | 800 |
| 2023/08/04 | 1,306 | 1,306 | 1,306 | 1,306 | +8 | +0.6% | 500 |
| 2023/08/03 | 1,309 | 1,309 | 1,298 | 1,298 | -3 | -0.2% | 1,300 |
| 2023/08/02 | 1,301 | 1,305 | 1,301 | 1,301 | ±0 | ±0% | 1,700 |
| 2023/08/01 | 1,306 | 1,312 | 1,301 | 1,301 | -5 | -0.4% | 2,400 |
| 2023/07/31 | 1,307 | 1,313 | 1,304 | 1,306 | ±0 | ±0% | 1,200 |
| 2023/07/28 | 1,311 | 1,314 | 1,306 | 1,306 | -19 | -1.4% | 1,500 |
| 2023/07/27 | 1,308 | 1,325 | 1,308 | 1,325 | +12 | +0.9% | 300 |
| 2023/07/26 | 1,325 | 1,325 | 1,313 | 1,313 | -13 | -1% | 3,400 |
151～
200
件表示中 / 3459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 | 110,800円 | +3.2% | +2.5% | 2.17% | 11.22倍 | 1.73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 |
| フォーバルＴＬ | 43,600円 | +7.3% | +9.1% | 4.59% | 10.44倍 | 2.51倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| ｃｏｌｙ | 131,000円 | +18.5% | - | 0.00% | - | 1.25倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| ＤＬＥ | 16,700円 | +30.2% | - | 0.00% | - | 2.50倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰ事業も。朝日放送グループ傘下 |
| シノプス | 113,500円 | +22.7% | +26.4% | 1.32% | 29.63倍 | 3.99倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
市場注目の銘柄
チャート関連のコラム
