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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/07/04 | 1,377 | 1,377 | 1,377 | 1,377 | ±0 | ±0% | 100 |
| 2024/07/03 | 1,399 | 1,399 | 1,360 | 1,377 | -23 | -1.6% | 1,700 |
| 2024/07/02 | 1,372 | 1,400 | 1,372 | 1,400 | +2 | +0.1% | 200 |
| 2024/07/01 | 1,410 | 1,450 | 1,378 | 1,398 | -30 | -2.1% | 5,000 |
| 2024/06/28 | 1,434 | 1,434 | 1,412 | 1,428 | - | - | 3,000 |
| 2024/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/26 | 1,440 | 1,440 | 1,434 | 1,435 | +25 | +1.8% | 19,000 |
| 2024/06/25 | 1,409 | 1,410 | 1,400 | 1,410 | +3 | +0.2% | 3,300 |
| 2024/06/24 | 1,402 | 1,413 | 1,372 | 1,407 | +5 | +0.4% | 6,000 |
| 2024/06/21 | 1,399 | 1,413 | 1,399 | 1,402 | +3 | +0.2% | 800 |
| 2024/06/20 | 1,400 | 1,419 | 1,399 | 1,399 | -8 | -0.6% | 3,200 |
| 2024/06/19 | 1,430 | 1,485 | 1,407 | 1,407 | -27 | -1.9% | 12,900 |
| 2024/06/18 | 1,420 | 1,434 | 1,412 | 1,434 | +10 | +0.7% | 5,700 |
| 2024/06/17 | 1,402 | 1,450 | 1,353 | 1,424 | +16 | +1.1% | 21,600 |
| 2024/06/14 | 1,383 | 1,408 | 1,381 | 1,408 | +13 | +0.9% | 5,100 |
| 2024/06/13 | 1,413 | 1,435 | 1,340 | 1,395 | +39 | +2.9% | 23,400 |
| 2024/06/12 | 1,308 | 1,356 | 1,270 | 1,356 | +47 | +3.6% | 17,200 |
| 2024/06/11 | 1,237 | 1,310 | 1,222 | 1,309 | +72 | +5.8% | 19,300 |
| 2024/06/10 | 1,178 | 1,238 | 1,177 | 1,237 | +59 | +5% | 7,400 |
| 2024/06/07 | 1,168 | 1,178 | 1,160 | 1,178 | +10 | +0.9% | 3,800 |
201～
250
件表示中 / 3721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 | 207,700円 | +8.5% | +12.2% | 1.30% | 21.25倍 | 2.96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 |
| Ｋｕｄａｎ | 117,300円 | +35.4% | - | 0.00% | - | 4.23倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| ヘッドウォータ | 341,500円 | +37.9% | -8.3% | 0.00% | 54.75倍 | 10.24倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| ポールＨＤ | 33,600円 | +5.4% | +53.2% | 4.76% | 38.31倍 | 0.95倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
| フレクト | 205,100円 | +20.8% | +31.7% | 0.00% | 14.58倍 | 4.62倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
市場注目の銘柄
チャート関連のコラム
