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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,146 | 1,146 | 1,123 | 1,134 | -2 | -0.2% | 3,000 |
| 2025/06/09 | 1,140 | 1,140 | 1,112 | 1,136 | ±0 | ±0% | 2,200 |
| 2025/06/06 | 1,136 | 1,143 | 1,117 | 1,136 | +13 | +1.2% | 3,800 |
| 2025/06/05 | 1,141 | 1,141 | 1,115 | 1,123 | +8 | +0.7% | 7,000 |
| 2025/06/04 | 1,087 | 1,145 | 1,087 | 1,115 | +28 | +2.6% | 9,800 |
| 2025/06/03 | 1,076 | 1,087 | 1,075 | 1,087 | +9 | +0.8% | 2,200 |
| 2025/06/02 | 1,071 | 1,096 | 1,071 | 1,078 | -13 | -1.2% | 2,700 |
| 2025/05/30 | 1,081 | 1,097 | 1,068 | 1,091 | -2 | -0.2% | 1,900 |
| 2025/05/29 | 1,075 | 1,098 | 1,062 | 1,093 | +1 | +0.1% | 3,100 |
| 2025/05/28 | 1,107 | 1,107 | 1,092 | 1,092 | -19 | -1.7% | 1,700 |
| 2025/05/27 | 1,115 | 1,115 | 1,111 | 1,111 | -4 | -0.4% | 600 |
| 2025/05/26 | 1,103 | 1,129 | 1,099 | 1,115 | ±0 | ±0% | 1,200 |
| 2025/05/23 | 1,130 | 1,130 | 1,114 | 1,115 | -11 | -1% | 1,100 |
| 2025/05/22 | 1,114 | 1,126 | 1,100 | 1,126 | -2 | -0.2% | 800 |
| 2025/05/21 | 1,113 | 1,147 | 1,113 | 1,128 | +15 | +1.3% | 5,400 |
| 2025/05/20 | 1,141 | 1,144 | 1,112 | 1,113 | -41 | -3.6% | 4,900 |
| 2025/05/19 | 1,088 | 1,183 | 1,064 | 1,154 | +66 | +6.1% | 202,700 |
| 2025/05/16 | 1,095 | 1,095 | 1,075 | 1,088 | +2 | +0.2% | 1,500 |
| 2025/05/15 | 1,066 | 1,086 | 1,066 | 1,086 | +14 | +1.3% | 5,000 |
| 2025/05/14 | 1,070 | 1,100 | 1,066 | 1,072 | -3 | -0.3% | 3,200 |
| 2025/05/13 | 1,110 | 1,119 | 1,062 | 1,075 | -21 | -1.9% | 7,300 |
| 2025/05/12 | 1,103 | 1,107 | 1,085 | 1,096 | +2 | +0.2% | 8,500 |
| 2025/05/09 | 1,050 | 1,151 | 1,050 | 1,094 | +71 | +6.9% | 27,500 |
| 2025/05/08 | 1,018 | 1,039 | 1,016 | 1,023 | ±0 | ±0% | 4,300 |
| 2025/05/07 | 999 | 1,055 | 995 | 1,023 | +41 | +4.2% | 26,000 |
| 2025/05/02 | 971 | 983 | 968 | 982 | +11 | +1.1% | 2,200 |
| 2025/05/01 | 962 | 985 | 962 | 971 | +1 | +0.1% | 2,300 |
| 2025/04/30 | 966 | 970 | 961 | 970 | +1 | +0.1% | 500 |
| 2025/04/28 | 969 | 971 | 969 | 969 | ±0 | ±0% | 400 |
| 2025/04/25 | 986 | 986 | 969 | 969 | -7 | -0.7% | 1,200 |
| 2025/04/24 | 974 | 977 | 974 | 976 | +11 | +1.1% | 2,000 |
| 2025/04/23 | 965 | 965 | 965 | 965 | +1 | +0.1% | 300 |
| 2025/04/22 | 971 | 971 | 957 | 964 | -7 | -0.7% | 600 |
| 2025/04/21 | 971 | 971 | 956 | 971 | ±0 | ±0% | 500 |
| 2025/04/18 | 934 | 971 | 934 | 971 | +37 | +4% | 500 |
| 2025/04/17 | 971 | 971 | 934 | 934 | -13 | -1.4% | 1,300 |
| 2025/04/16 | 950 | 956 | 947 | 947 | -9 | -0.9% | 1,800 |
| 2025/04/15 | 952 | 958 | 947 | 956 | +9 | +1% | 1,200 |
| 2025/04/14 | 928 | 947 | 928 | 947 | +25 | +2.7% | 500 |
| 2025/04/11 | 949 | 949 | 921 | 922 | -49 | -5% | 1,700 |
| 2025/04/10 | 965 | 971 | 965 | 971 | +66 | +7.3% | 500 |
| 2025/04/09 | 894 | 934 | 889 | 905 | +12 | +1.3% | 3,200 |
| 2025/04/08 | 877 | 918 | 877 | 893 | +18 | +2.1% | 8,300 |
| 2025/04/07 | 901 | 916 | 875 | 875 | -51 | -5.5% | 7,900 |
| 2025/04/04 | 960 | 965 | 923 | 926 | -47 | -4.8% | 5,000 |
| 2025/04/03 | 984 | 1,030 | 970 | 973 | -11 | -1.1% | 2,300 |
| 2025/04/02 | 1,000 | 1,000 | 984 | 984 | - | - | 300 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,013 | 1,029 | 1,000 | 1,028 | +18 | +1.8% | 600 |
| 2025/03/28 | 1,040 | 1,041 | 1,010 | 1,010 | -50 | -4.7% | 600 |
51～
100
件表示中 / 3767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 | 131,900円 | +4.7% | +23.3% | 3.79% | 12.02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 |
| テンダ | 70,200円 | +7.6% | +24.3% | 3.13% | 17.51倍 | 1.71倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| スペースマーケ | 38,500円 | +30.5% | +23.7% | 0.00% | 22.71倍 | 5.92倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
| ＴｒｕｅＤａｔａ | 95,000円 | +28.7% | +230.6% | 0.00% | 35.65倍 | 4.26倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析、開発支援ツールを提供 |
| ＣＡＰ | 79,800円 | +7.4% | +42.9% | 2.13% | 16.09倍 | 1.28倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
市場注目の銘柄
チャート関連のコラム
