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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,281 | 1,281 | 1,264 | 1,264 | -7 | -0.6% | 1,300 |
| 2024/04/25 | 1,269 | 1,271 | 1,258 | 1,271 | +9 | +0.7% | 1,600 |
| 2024/04/24 | 1,260 | 1,262 | 1,259 | 1,262 | +6 | +0.5% | 1,000 |
| 2024/04/23 | 1,267 | 1,267 | 1,256 | 1,256 | - | - | 500 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 1,258 | 1,265 | 1,257 | 1,257 | +5 | +0.4% | 800 |
| 2024/04/18 | 1,250 | 1,273 | 1,250 | 1,252 | -12 | -0.9% | 2,500 |
| 2024/04/17 | 1,258 | 1,279 | 1,258 | 1,264 | - | - | 500 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 1,261 | 1,261 | 1,260 | 1,260 | -1 | -0.1% | 700 |
| 2024/04/12 | 1,292 | 1,292 | 1,261 | 1,261 | -8 | -0.6% | 3,500 |
| 2024/04/11 | 1,278 | 1,279 | 1,269 | 1,269 | +9 | +0.7% | 600 |
| 2024/04/10 | 1,291 | 1,291 | 1,257 | 1,260 | -36 | -2.8% | 5,500 |
| 2024/04/09 | 1,297 | 1,298 | 1,296 | 1,296 | -2 | -0.2% | 1,100 |
| 2024/04/08 | 1,299 | 1,299 | 1,298 | 1,298 | -2 | -0.2% | 300 |
| 2024/04/05 | 1,300 | 1,300 | 1,300 | 1,300 | -1 | -0.1% | 100 |
| 2024/04/04 | 1,296 | 1,318 | 1,296 | 1,301 | +7 | +0.5% | 2,500 |
| 2024/04/03 | 1,294 | 1,294 | 1,294 | 1,294 | ±0 | ±0% | 100 |
| 2024/04/02 | 1,295 | 1,297 | 1,294 | 1,294 | -9 | -0.7% | 700 |
| 2024/04/01 | 1,314 | 1,314 | 1,292 | 1,303 | -8 | -0.6% | 800 |
| 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 |
1～
50
件表示中 / 3445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 | 126,400円 | +3.2% | +2.5% | 1.90% | 12.80倍 | 1.98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 |
| サインポスト | 64,900円 | +11.6% | +38.3% | 0.00% | 50.00倍 | 5.37倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
| ＰＡＴＨ | 14,700円 | +17.6% | - | 0.00% | - | 7.52倍 |
|
経営陣刷新し自社ブランド化粧品を軸とした通販事業展開。再生医療事業等に進出し再建急ぐ |
| ナイル | 95,800円 | +17.3% | - | 0.00% | - | 6.39倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
| ドリームアーツ | 200,000円 | +8.1% | +2.7% | 1.00% | 19.36倍 | 4.25倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
市場注目の銘柄
チャート関連のコラム
