システムズ・デザインの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/20 | 1,255 | 1,270 | 1,210 | 1,245 | -4 | -0.3% | 3,200 |
| 2025/11/19 | 1,240 | 1,286 | 1,240 | 1,249 | +8 | +0.6% | 21,900 |
| 2025/11/18 | 1,243 | 1,243 | 1,241 | 1,241 | -2 | -0.2% | 300 |
| 2025/11/17 | 1,244 | 1,264 | 1,240 | 1,243 | -5 | -0.4% | 700 |
| 2025/11/14 | 1,258 | 1,284 | 1,248 | 1,248 | -37 | -2.9% | 1,700 |
| 2025/11/13 | 1,245 | 1,285 | 1,245 | 1,285 | +40 | +3.2% | 13,400 |
| 2025/11/12 | 1,250 | 1,273 | 1,243 | 1,245 | -29 | -2.3% | 2,000 |
| 2025/11/11 | 1,258 | 1,288 | 1,253 | 1,274 | -1 | -0.1% | 2,900 |
| 2025/11/10 | 1,340 | 1,340 | 1,275 | 1,275 | -37 | -2.8% | 3,200 |
| 2025/11/07 | 1,295 | 1,350 | 1,274 | 1,312 | +38 | +3% | 7,700 |
| 2025/11/06 | 1,275 | 1,275 | 1,250 | 1,274 | +19 | +1.5% | 600 |
| 2025/11/05 | 1,255 | 1,255 | 1,255 | 1,255 | -30 | -2.3% | 400 |
| 2025/11/04 | 1,243 | 1,286 | 1,243 | 1,285 | +41 | +3.3% | 19,600 |
| 2025/10/31 | 1,246 | 1,275 | 1,243 | 1,244 | +2 | +0.2% | 1,200 |
| 2025/10/30 | 1,285 | 1,285 | 1,223 | 1,242 | -1 | -0.1% | 8,800 |
| 2025/10/29 | 1,268 | 1,281 | 1,243 | 1,243 | -29 | -2.3% | 2,700 |
| 2025/10/28 | 1,278 | 1,281 | 1,272 | 1,272 | -19 | -1.5% | 1,300 |
| 2025/10/27 | 1,300 | 1,300 | 1,270 | 1,291 | +14 | +1.1% | 900 |
| 2025/10/24 | 1,294 | 1,298 | 1,275 | 1,277 | -8 | -0.6% | 1,900 |
| 2025/10/23 | 1,270 | 1,292 | 1,270 | 1,285 | +18 | +1.4% | 1,300 |
| 2025/10/22 | 1,257 | 1,291 | 1,257 | 1,267 | -9 | -0.7% | 1,000 |
| 2025/10/21 | 1,270 | 1,285 | 1,270 | 1,276 | -24 | -1.8% | 700 |
| 2025/10/20 | 1,291 | 1,300 | 1,281 | 1,300 | +39 | +3.1% | 1,400 |
| 2025/10/17 | 1,257 | 1,261 | 1,231 | 1,261 | - | - | 400 |
| 2025/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/15 | 1,285 | 1,300 | 1,285 | 1,287 | +44 | +3.5% | 18,400 |
| 2025/10/14 | 1,250 | 1,271 | 1,241 | 1,243 | -37 | -2.9% | 3,200 |
| 2025/10/10 | 1,267 | 1,285 | 1,267 | 1,280 | ±0 | ±0% | 1,600 |
| 2025/10/09 | 1,272 | 1,288 | 1,272 | 1,280 | ±0 | ±0% | 2,200 |
| 2025/10/08 | 1,301 | 1,301 | 1,280 | 1,280 | -18 | -1.4% | 1,300 |
| 2025/10/07 | 1,308 | 1,308 | 1,297 | 1,298 | -2 | -0.2% | 1,500 |
| 2025/10/06 | 1,298 | 1,315 | 1,298 | 1,300 | +2 | +0.2% | 10,200 |
| 2025/10/03 | 1,300 | 1,329 | 1,298 | 1,298 | +5 | +0.4% | 11,500 |
| 2025/10/02 | 1,311 | 1,321 | 1,292 | 1,293 | -20 | -1.5% | 1,700 |
| 2025/10/01 | 1,318 | 1,333 | 1,311 | 1,313 | -16 | -1.2% | 2,200 |
| 2025/09/30 | 1,330 | 1,337 | 1,310 | 1,329 | +22 | +1.7% | 19,200 |
| 2025/09/29 | 1,311 | 1,333 | 1,307 | 1,307 | -34 | -2.5% | 2,300 |
| 2025/09/26 | 1,322 | 1,342 | 1,321 | 1,341 | -10 | -0.7% | 1,100 |
| 2025/09/25 | 1,335 | 1,351 | 1,317 | 1,351 | +21 | +1.6% | 11,400 |
| 2025/09/24 | 1,318 | 1,330 | 1,317 | 1,330 | +13 | +1% | 900 |
| 2025/09/22 | 1,335 | 1,342 | 1,317 | 1,317 | -20 | -1.5% | 2,200 |
| 2025/09/19 | 1,350 | 1,350 | 1,309 | 1,337 | +7 | +0.5% | 2,700 |
| 2025/09/18 | 1,285 | 1,330 | 1,282 | 1,330 | +46 | +3.6% | 7,800 |
| 2025/09/17 | 1,281 | 1,326 | 1,281 | 1,284 | -49 | -3.7% | 5,900 |
| 2025/09/16 | 1,308 | 1,339 | 1,308 | 1,333 | +26 | +2% | 6,800 |
| 2025/09/12 | 1,312 | 1,335 | 1,305 | 1,307 | -13 | -1% | 6,900 |
| 2025/09/11 | 1,302 | 1,334 | 1,302 | 1,320 | +16 | +1.2% | 8,000 |
| 2025/09/10 | 1,313 | 1,322 | 1,302 | 1,304 | -18 | -1.4% | 3,500 |
| 2025/09/09 | 1,316 | 1,330 | 1,316 | 1,322 | +9 | +0.7% | 5,600 |
| 2025/09/08 | 1,348 | 1,348 | 1,310 | 1,313 | -19 | -1.4% | 1,900 |
1～
50
件表示中 / 3828件
類似銘柄と比較する
現在ご覧いただいている「システムズＤ」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 |
|---|---|---|---|---|---|---|---|---|
| システムズＤ | 125,500円 | +4.7% | +23.3% | 3.98% | 11.44倍 | 0.93倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| ランサーズ | 27,300円 | +10.0% | +81.7% | 0.73% | 22.18倍 | 3.17倍 |
|
仕事を外注したい企業と受注したい個人のマッチングプラットフォーム「ランサーズ」運営 |
| エンカレッジ | 63,000円 | +12.0% | 0.0% | 4.13% | 19.99倍 | 1.22倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
| リックソフト | 96,400円 | +12.4% | -10.8% | 0.00% | 13.77倍 | 1.39倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
| グローバルＩ | 145,300円 | +0.1% | -18.1% | 4.13% | 16.46倍 | 1.69倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
