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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,203 | 1,203 | 1,172 | 1,193 | -33 | -2.7% | 5,000 |
| 2024/05/09 | 1,230 | 1,230 | 1,203 | 1,226 | -14 | -1.1% | 2,500 |
| 2024/05/08 | 1,210 | 1,270 | 1,210 | 1,240 | +33 | +2.7% | 2,800 |
| 2024/05/07 | 1,256 | 1,256 | 1,191 | 1,207 | -51 | -4.1% | 17,300 |
| 2024/05/02 | 1,259 | 1,259 | 1,258 | 1,258 | -1 | -0.1% | 400 |
| 2024/05/01 | 1,256 | 1,259 | 1,256 | 1,259 | -27 | -2.1% | 700 |
| 2024/04/30 | 1,255 | 1,286 | 1,255 | 1,286 | +22 | +1.7% | 500 |
| 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 |
1～
50
件表示中 / 3452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 | 119,300円 | +3.2% | +2.5% | 2.01% | 12.08倍 | 1.87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 |
| Ｅストアー | 130,900円 | +32.3% | -6.8% | 3.82% | 27.58倍 | 2.59倍 |
|
企業の自社ＥＣ総合支援サービスを展開。ＥＣシステムや決済、広告などのマーケティングが柱 |
| データアプリ | 105,900円 | +16.2% | +8.7% | 2.27% | 15.28倍 | 1.61倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| ｔｒｉｐｌａ | 133,500円 | - | - | 0.00% | 46.92倍 | 7.48倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| ＣＡＩＣＡ Ｄ | 5,600円 | +16.5% | - | 0.00% | 56.00倍 | 3.51倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業を２３年１０月クシムに売却。フィスコと親密 |
市場注目の銘柄
チャート関連のコラム
