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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,495 | 1,530 | 1,479 | 1,525 | +30 | +2% | 18,500 |
| 2024/09/13 | 1,493 | 1,499 | 1,472 | 1,495 | +5 | +0.3% | 2,200 |
| 2024/09/12 | 1,470 | 1,490 | 1,465 | 1,490 | +20 | +1.4% | 1,100 |
| 2024/09/11 | 1,473 | 1,489 | 1,470 | 1,470 | -20 | -1.3% | 500 |
| 2024/09/10 | 1,489 | 1,490 | 1,471 | 1,490 | -9 | -0.6% | 1,500 |
| 2024/09/09 | 1,498 | 1,499 | 1,462 | 1,499 | +1 | +0.1% | 2,200 |
| 2024/09/06 | 1,497 | 1,498 | 1,497 | 1,498 | ±0 | ±0% | 500 |
| 2024/09/05 | 1,485 | 1,499 | 1,456 | 1,498 | +8 | +0.5% | 5,100 |
| 2024/09/04 | 1,487 | 1,490 | 1,487 | 1,490 | -8 | -0.5% | 2,100 |
| 2024/09/03 | 1,490 | 1,499 | 1,465 | 1,498 | +8 | +0.5% | 5,200 |
| 2024/09/02 | 1,477 | 1,497 | 1,477 | 1,490 | +15 | +1% | 4,800 |
| 2024/08/30 | 1,478 | 1,479 | 1,470 | 1,475 | -2 | -0.1% | 500 |
| 2024/08/29 | 1,480 | 1,481 | 1,431 | 1,477 | - | - | 14,500 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 1,479 | 1,479 | 1,475 | 1,476 | -3 | -0.2% | 300 |
| 2024/08/26 | 1,499 | 1,499 | 1,453 | 1,479 | -8 | -0.5% | 2,400 |
| 2024/08/23 | 1,441 | 1,487 | 1,441 | 1,487 | +40 | +2.8% | 2,700 |
| 2024/08/22 | 1,431 | 1,448 | 1,405 | 1,447 | +4 | +0.3% | 1,100 |
| 2024/08/21 | 1,444 | 1,444 | 1,421 | 1,443 | - | - | 1,200 |
| 2024/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/19 | 1,457 | 1,478 | 1,429 | 1,444 | -43 | -2.9% | 1,400 |
| 2024/08/16 | 1,466 | 1,488 | 1,460 | 1,487 | +21 | +1.4% | 700 |
| 2024/08/15 | 1,495 | 1,495 | 1,466 | 1,466 | -15 | -1% | 1,800 |
| 2024/08/14 | 1,479 | 1,484 | 1,472 | 1,481 | +10 | +0.7% | 21,000 |
| 2024/08/13 | 1,450 | 1,475 | 1,445 | 1,471 | +21 | +1.4% | 39,900 |
| 2024/08/09 | 1,391 | 1,455 | 1,391 | 1,450 | +70 | +5.1% | 20,700 |
| 2024/08/08 | 1,391 | 1,413 | 1,380 | 1,380 | -11 | -0.8% | 3,300 |
| 2024/08/07 | 1,365 | 1,391 | 1,361 | 1,391 | -4 | -0.3% | 1,200 |
| 2024/08/06 | 1,349 | 1,395 | 1,349 | 1,395 | +20 | +1.5% | 4,200 |
| 2024/08/05 | 1,353 | 1,375 | 1,320 | 1,375 | ±0 | ±0% | 16,000 |
| 2024/08/02 | 1,397 | 1,399 | 1,375 | 1,375 | -22 | -1.6% | 6,300 |
| 2024/08/01 | 1,400 | 1,400 | 1,380 | 1,397 | -2 | -0.1% | 4,500 |
| 2024/07/31 | 1,400 | 1,401 | 1,398 | 1,399 | -1 | -0.1% | 3,100 |
| 2024/07/30 | 1,399 | 1,408 | 1,398 | 1,400 | +1 | +0.1% | 4,100 |
| 2024/07/29 | 1,397 | 1,407 | 1,395 | 1,399 | +19 | +1.4% | 12,200 |
| 2024/07/26 | 1,375 | 1,385 | 1,365 | 1,380 | +35 | +2.6% | 5,500 |
| 2024/07/25 | 1,334 | 1,347 | 1,316 | 1,345 | +11 | +0.8% | 1,900 |
| 2024/07/24 | 1,334 | 1,336 | 1,334 | 1,334 | +16 | +1.2% | 1,200 |
| 2024/07/23 | 1,322 | 1,323 | 1,318 | 1,318 | -4 | -0.3% | 400 |
| 2024/07/22 | 1,305 | 1,340 | 1,302 | 1,322 | -13 | -1% | 2,300 |
| 2024/07/19 | 1,297 | 1,335 | 1,297 | 1,335 | +38 | +2.9% | 1,900 |
| 2024/07/18 | 1,298 | 1,300 | 1,297 | 1,297 | -1 | -0.1% | 900 |
| 2024/07/17 | 1,300 | 1,303 | 1,298 | 1,298 | -1 | -0.1% | 5,600 |
| 2024/07/16 | 1,269 | 1,314 | 1,269 | 1,299 | +40 | +3.2% | 1,800 |
| 2024/07/12 | 1,259 | 1,259 | 1,259 | 1,259 | -3 | -0.2% | 500 |
| 2024/07/11 | 1,280 | 1,298 | 1,258 | 1,262 | -5 | -0.4% | 2,200 |
| 2024/07/10 | 1,311 | 1,311 | 1,257 | 1,267 | -43 | -3.3% | 3,700 |
| 2024/07/09 | 1,310 | 1,315 | 1,307 | 1,310 | -6 | -0.5% | 800 |
| 2024/07/08 | 1,323 | 1,323 | 1,316 | 1,316 | -37 | -2.7% | 1,000 |
| 2024/07/05 | 1,347 | 1,353 | 1,347 | 1,353 | -24 | -1.7% | 200 |
151～
200
件表示中 / 3691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 | 175,500円 | +8.5% | +12.2% | - | - | - |
|
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 |
| イーソル | 58,100円 | +6.7% | -18.7% | 0.95% | 16.22倍 | 2.21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 |
| テクノロジー | 68,800円 | +43.4% | +48.8% | 0.00% | 21.09倍 | 9.28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 |
| くふうＣ | 19,300円 | -9.9% | -39.9% | 0.00% | 115.57倍 | 1.08倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| 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
該当銘柄がありません
チャート関連のコラム
