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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,320 | 1,380 | 1,320 | 1,334 | +21 | +1.6% | 5,000 |
| 2025/08/19 | 1,338 | 1,338 | 1,309 | 1,313 | -22 | -1.6% | 1,000 |
| 2025/08/18 | 1,336 | 1,341 | 1,332 | 1,335 | -21 | -1.5% | 2,400 |
| 2025/08/15 | 1,362 | 1,366 | 1,333 | 1,356 | +24 | +1.8% | 4,500 |
| 2025/08/14 | 1,352 | 1,360 | 1,327 | 1,332 | -21 | -1.6% | 8,200 |
| 2025/08/13 | 1,305 | 1,410 | 1,305 | 1,353 | +39 | +3% | 31,100 |
| 2025/08/12 | 1,288 | 1,331 | 1,288 | 1,314 | +27 | +2.1% | 15,400 |
| 2025/08/08 | 1,305 | 1,325 | 1,280 | 1,287 | -8 | -0.6% | 20,700 |
| 2025/08/07 | 1,244 | 1,301 | 1,241 | 1,295 | +51 | +4.1% | 16,700 |
| 2025/08/06 | 1,250 | 1,257 | 1,226 | 1,244 | -6 | -0.5% | 8,900 |
| 2025/08/05 | 1,244 | 1,264 | 1,244 | 1,250 | +6 | +0.5% | 7,300 |
| 2025/08/04 | 1,180 | 1,244 | 1,180 | 1,244 | -10 | -0.8% | 8,800 |
| 2025/08/01 | 1,282 | 1,282 | 1,254 | 1,254 | ±0 | ±0% | 1,100 |
| 2025/07/31 | 1,254 | 1,254 | 1,254 | 1,254 | ±0 | ±0% | 500 |
| 2025/07/30 | 1,250 | 1,255 | 1,250 | 1,254 | +4 | +0.3% | 5,500 |
| 2025/07/29 | 1,240 | 1,280 | 1,240 | 1,250 | +7 | +0.6% | 6,500 |
| 2025/07/28 | 1,193 | 1,243 | 1,181 | 1,243 | +50 | +4.2% | 11,100 |
| 2025/07/25 | 1,193 | 1,195 | 1,179 | 1,193 | +14 | +1.2% | 3,700 |
| 2025/07/24 | 1,170 | 1,179 | 1,169 | 1,179 | +10 | +0.9% | 2,900 |
| 2025/07/23 | 1,165 | 1,169 | 1,165 | 1,169 | +4 | +0.3% | 400 |
| 2025/07/22 | 1,156 | 1,171 | 1,153 | 1,165 | +2 | +0.2% | 2,100 |
| 2025/07/18 | 1,156 | 1,167 | 1,151 | 1,163 | +8 | +0.7% | 1,000 |
| 2025/07/17 | 1,142 | 1,155 | 1,135 | 1,155 | +13 | +1.1% | 3,500 |
| 2025/07/16 | 1,143 | 1,150 | 1,133 | 1,142 | -1 | -0.1% | 12,700 |
| 2025/07/15 | 1,132 | 1,150 | 1,132 | 1,143 | +9 | +0.8% | 7,100 |
| 2025/07/14 | 1,142 | 1,142 | 1,134 | 1,134 | -11 | -1% | 400 |
| 2025/07/11 | 1,141 | 1,146 | 1,141 | 1,145 | -4 | -0.3% | 600 |
| 2025/07/10 | 1,144 | 1,149 | 1,140 | 1,149 | +4 | +0.3% | 6,100 |
| 2025/07/09 | 1,150 | 1,150 | 1,143 | 1,145 | -11 | -1% | 3,300 |
| 2025/07/08 | 1,153 | 1,170 | 1,153 | 1,156 | +3 | +0.3% | 4,000 |
| 2025/07/07 | 1,174 | 1,174 | 1,152 | 1,153 | -21 | -1.8% | 1,700 |
| 2025/07/04 | 1,178 | 1,178 | 1,154 | 1,174 | +20 | +1.7% | 700 |
| 2025/07/03 | 1,155 | 1,166 | 1,153 | 1,154 | -1 | -0.1% | 2,200 |
| 2025/07/02 | 1,163 | 1,166 | 1,151 | 1,155 | -8 | -0.7% | 5,300 |
| 2025/07/01 | 1,180 | 1,180 | 1,153 | 1,163 | -26 | -2.2% | 2,400 |
| 2025/06/30 | 1,145 | 1,189 | 1,145 | 1,189 | +44 | +3.8% | 2,800 |
| 2025/06/27 | 1,132 | 1,150 | 1,132 | 1,145 | -5 | -0.4% | 2,900 |
| 2025/06/26 | 1,155 | 1,155 | 1,135 | 1,150 | ±0 | ±0% | 2,500 |
| 2025/06/25 | 1,145 | 1,150 | 1,145 | 1,150 | +16 | +1.4% | 900 |
| 2025/06/24 | 1,130 | 1,142 | 1,130 | 1,134 | +4 | +0.4% | 1,800 |
| 2025/06/23 | 1,145 | 1,145 | 1,130 | 1,130 | -17 | -1.5% | 900 |
| 2025/06/20 | 1,130 | 1,156 | 1,130 | 1,147 | +2 | +0.2% | 3,400 |
| 2025/06/19 | 1,131 | 1,145 | 1,131 | 1,145 | -3 | -0.3% | 700 |
| 2025/06/18 | 1,145 | 1,154 | 1,128 | 1,148 | -6 | -0.5% | 1,400 |
| 2025/06/17 | 1,168 | 1,168 | 1,142 | 1,154 | +1 | +0.1% | 1,200 |
| 2025/06/16 | 1,150 | 1,170 | 1,124 | 1,153 | -14 | -1.2% | 3,900 |
| 2025/06/13 | 1,189 | 1,189 | 1,137 | 1,167 | +4 | +0.3% | 4,500 |
| 2025/06/12 | 1,127 | 1,202 | 1,127 | 1,163 | +33 | +2.9% | 12,100 |
| 2025/06/11 | 1,144 | 1,144 | 1,124 | 1,130 | -4 | -0.4% | 2,500 |
| 2025/06/10 | 1,146 | 1,146 | 1,123 | 1,134 | -2 | -0.2% | 3,000 |
1～
50
件表示中 / 3766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 | 132,500円 | +4.7% | +23.3% | 3.77% | 12.08倍 | 0.98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 |
| キッズスター | 190,000円 | - | - | 0.00% | 36.97倍 | 2.12倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
| ホットリンク | 29,300円 | -3.6% | - | 2.05% | 170.35倍 | 0.85倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
| セカンドサイト | 56,100円 | +20.1% | +19.5% | 0.00% | 41.28倍 | 5.17倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
| ｆｏｎｆｕｎ | 68,100円 | +50.5% | +18.4% | 0.00% | 24.71倍 | 5.10倍 |
|
クラウド型サービスとＤＸ支援軸。ＳＭＳ販促ツールに強み。ソフト開発、ＩＴ人材派遣成長中 |
市場注目の銘柄
チャート関連のコラム
