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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 1,313 | 1,313 | 1,295 | 1,311 | +16 | +1.2% | 1,100 |
| 2024/03/28 | 1,300 | 1,300 | 1,289 | 1,295 | -5 | -0.4% | 700 |
| 2024/03/27 | 1,300 | 1,300 | 1,300 | 1,300 | -14 | -1.1% | 200 |
| 2024/03/26 | 1,313 | 1,314 | 1,305 | 1,314 | +1 | +0.1% | 10,200 |
| 2024/03/25 | 1,313 | 1,315 | 1,300 | 1,313 | +9 | +0.7% | 5,500 |
| 2024/03/22 | 1,314 | 1,314 | 1,302 | 1,304 | -3 | -0.2% | 1,600 |
| 2024/03/21 | 1,314 | 1,315 | 1,305 | 1,307 | +4 | +0.3% | 1,700 |
| 2024/03/19 | 1,302 | 1,319 | 1,296 | 1,303 | -117 | -8.2% | 20,500 |
| 2024/03/18 | 1,376 | 1,420 | 1,376 | 1,420 | +44 | +3.2% | 10,900 |
| 2024/03/15 | 1,355 | 1,376 | 1,341 | 1,376 | +21 | +1.5% | 600 |
| 2024/03/14 | 1,353 | 1,377 | 1,347 | 1,355 | +5 | +0.4% | 2,500 |
| 2024/03/13 | 1,349 | 1,351 | 1,349 | 1,350 | +12 | +0.9% | 900 |
| 2024/03/12 | 1,341 | 1,341 | 1,326 | 1,338 | +27 | +2.1% | 600 |
| 2024/03/11 | 1,367 | 1,367 | 1,307 | 1,311 | -82 | -5.9% | 2,300 |
| 2024/03/08 | 1,356 | 1,393 | 1,350 | 1,393 | +7 | +0.5% | 2,600 |
| 2024/03/07 | 1,386 | 1,386 | 1,386 | 1,386 | -3 | -0.2% | 200 |
| 2024/03/06 | 1,350 | 1,394 | 1,333 | 1,389 | +31 | +2.3% | 1,700 |
| 2024/03/05 | 1,382 | 1,382 | 1,357 | 1,358 | -41 | -2.9% | 2,100 |
| 2024/03/04 | 1,413 | 1,413 | 1,384 | 1,399 | -20 | -1.4% | 400 |
| 2024/03/01 | 1,406 | 1,419 | 1,406 | 1,419 | +9 | +0.6% | 3,700 |
| 2024/02/29 | 1,411 | 1,411 | 1,383 | 1,410 | -1 | -0.1% | 1,800 |
| 2024/02/28 | 1,406 | 1,412 | 1,383 | 1,411 | +2 | +0.1% | 8,900 |
| 2024/02/27 | 1,410 | 1,410 | 1,384 | 1,409 | +8 | +0.6% | 3,200 |
| 2024/02/26 | 1,428 | 1,428 | 1,382 | 1,401 | -4 | -0.3% | 11,500 |
| 2024/02/22 | 1,406 | 1,410 | 1,393 | 1,405 | ±0 | ±0% | 5,100 |
| 2024/02/21 | 1,400 | 1,406 | 1,381 | 1,405 | -2 | -0.1% | 1,600 |
| 2024/02/20 | 1,379 | 1,439 | 1,379 | 1,407 | +27 | +2% | 15,200 |
| 2024/02/19 | 1,315 | 1,400 | 1,315 | 1,380 | +40 | +3% | 5,800 |
| 2024/02/16 | 1,319 | 1,340 | 1,319 | 1,340 | -4 | -0.3% | 400 |
| 2024/02/15 | 1,305 | 1,370 | 1,302 | 1,344 | +39 | +3% | 8,700 |
| 2024/02/14 | 1,309 | 1,315 | 1,305 | 1,305 | -21 | -1.6% | 1,500 |
| 2024/02/13 | 1,256 | 1,349 | 1,256 | 1,326 | +42 | +3.3% | 10,900 |
| 2024/02/09 | 1,279 | 1,284 | 1,279 | 1,284 | +3 | +0.2% | 200 |
| 2024/02/08 | 1,253 | 1,289 | 1,253 | 1,281 | +37 | +3% | 9,700 |
| 2024/02/07 | 1,281 | 1,281 | 1,237 | 1,244 | -37 | -2.9% | 7,000 |
| 2024/02/06 | 1,290 | 1,290 | 1,281 | 1,281 | -19 | -1.5% | 1,100 |
| 2024/02/05 | 1,280 | 1,300 | 1,280 | 1,300 | +19 | +1.5% | 700 |
| 2024/02/02 | 1,298 | 1,298 | 1,280 | 1,281 | -8 | -0.6% | 2,600 |
| 2024/02/01 | 1,297 | 1,297 | 1,289 | 1,289 | -8 | -0.6% | 1,100 |
| 2024/01/31 | 1,293 | 1,297 | 1,287 | 1,297 | +4 | +0.3% | 1,100 |
| 2024/01/30 | 1,300 | 1,300 | 1,287 | 1,293 | +3 | +0.2% | 18,900 |
| 2024/01/29 | 1,290 | 1,290 | 1,286 | 1,290 | ±0 | ±0% | 1,800 |
| 2024/01/26 | 1,306 | 1,306 | 1,290 | 1,290 | -16 | -1.2% | 11,000 |
| 2024/01/25 | 1,319 | 1,319 | 1,305 | 1,306 | +1 | +0.1% | 1,600 |
| 2024/01/24 | 1,303 | 1,305 | 1,303 | 1,305 | -6 | -0.5% | 2,000 |
| 2024/01/23 | 1,329 | 1,329 | 1,311 | 1,311 | -4 | -0.3% | 1,200 |
| 2024/01/22 | 1,334 | 1,334 | 1,315 | 1,315 | -27 | -2% | 1,100 |
| 2024/01/19 | 1,346 | 1,346 | 1,342 | 1,342 | -4 | -0.3% | 200 |
| 2024/01/18 | 1,352 | 1,352 | 1,327 | 1,346 | +24 | +1.8% | 1,200 |
| 2024/01/17 | 1,318 | 1,331 | 1,318 | 1,322 | +3 | +0.2% | 700 |
351～
400
件表示中 / 3775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 | 209,400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 |
| ＳＭ ＥＮＴＥＲ | 12,000円 | +1.5% | +9.4% | 1.67% | 34.38倍 | 1.85倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| トビラシステム | 129,200円 | +10.2% | +0.2% | 1.55% | 23.55倍 | 5.62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 |
| ｊｉｇ．ｊｐ | 31,800円 | +10.2% | +3.1% | 0.92% | 11.00倍 | 3.28倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
| Ｕｂｉｃｏｍ | 110,100円 | +3.7% | +1.7% | 3.63% | 14.08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 |
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
