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 |
---|---|---|---|---|---|---|---|
2018/10/24 | 1,411 | 1,432 | 1,310 | 1,385 | +1 | +0.1% | 155,600 |
2018/10/23 | 1,399 | 1,455 | 1,350 | 1,384 | -27 | -1.9% | 142,700 |
2018/10/22 | 1,430 | 1,457 | 1,397 | 1,411 | +11 | +0.8% | 174,400 |
2018/10/19 | 1,375 | 1,410 | 1,324 | 1,400 | +8 | +0.6% | 123,800 |
2018/10/18 | 1,421 | 1,434 | 1,370 | 1,392 | -8 | -0.6% | 93,100 |
2018/10/17 | 1,451 | 1,480 | 1,389 | 1,400 | -11 | -0.8% | 163,900 |
2018/10/16 | 1,389 | 1,450 | 1,321 | 1,411 | +44 | +3.2% | 203,500 |
2018/10/15 | 1,279 | 1,385 | 1,251 | 1,367 | +125 | +10.1% | 215,600 |
2018/10/12 | 1,200 | 1,253 | 1,189 | 1,242 | +40 | +3.3% | 52,600 |
2018/10/11 | 1,163 | 1,254 | 1,119 | 1,202 | -111 | -8.5% | 175,900 |
2018/10/10 | 1,275 | 1,320 | 1,237 | 1,313 | +85 | +6.9% | 161,700 |
2018/10/09 | 1,196 | 1,331 | 1,190 | 1,228 | +29 | +2.4% | 226,200 |
2018/10/05 | 1,102 | 1,200 | 1,102 | 1,199 | +98 | +8.9% | 140,500 |
2018/10/04 | 1,089 | 1,220 | 1,086 | 1,101 | -4 | -0.4% | 261,800 |
2018/10/03 | 1,083 | 1,113 | 1,072 | 1,105 | +21 | +1.9% | 21,600 |
2018/10/02 | 1,103 | 1,120 | 1,079 | 1,084 | -35 | -3.1% | 31,600 |
2018/10/01 | 1,093 | 1,135 | 1,090 | 1,119 | +26 | +2.4% | 28,100 |
2018/09/28 | 1,075 | 1,095 | 1,065 | 1,093 | +23 | +2.1% | 25,400 |
2018/09/27 | 1,119 | 1,119 | 1,064 | 1,070 | -58 | -5.1% | 62,700 |
2018/09/26 | 1,134 | 1,134 | 1,120 | 1,128 | +8 | +0.7% | 30,900 |
2018/09/25 | 1,146 | 1,157 | 1,106 | 1,120 | -42 | -3.6% | 51,300 |
2018/09/21 | 1,150 | 1,200 | 1,137 | 1,162 | +11 | +1% | 56,500 |
2018/09/20 | 1,132 | 1,162 | 1,131 | 1,151 | +10 | +0.9% | 29,400 |
2018/09/19 | 1,182 | 1,190 | 1,128 | 1,141 | -49 | -4.1% | 68,300 |
2018/09/18 | 1,263 | 1,263 | 1,172 | 1,190 | -45 | -3.6% | 62,600 |
2018/09/14 | 1,229 | 1,274 | 1,212 | 1,235 | +36 | +3% | 117,700 |
2018/09/13 | 1,220 | 1,260 | 1,153 | 1,199 | -9 | -0.7% | 128,000 |
2018/09/12 | 1,098 | 1,220 | 1,098 | 1,208 | +112 | +10.2% | 119,300 |
2018/09/11 | 1,131 | 1,140 | 1,095 | 1,096 | -34 | -3% | 25,200 |
2018/09/10 | 1,104 | 1,134 | 1,091 | 1,130 | +25 | +2.3% | 33,800 |
2018/09/07 | 1,070 | 1,109 | 1,061 | 1,105 | +29 | +2.7% | 24,800 |
2018/09/06 | 1,088 | 1,104 | 1,071 | 1,076 | -18 | -1.6% | 25,000 |
2018/09/05 | 1,090 | 1,106 | 1,078 | 1,094 | -2 | -0.2% | 19,800 |
2018/09/04 | 1,094 | 1,131 | 1,083 | 1,096 | +2 | +0.2% | 40,400 |
2018/09/03 | 1,108 | 1,108 | 1,064 | 1,094 | -15 | -1.4% | 25,800 |
2018/08/31 | 1,106 | 1,121 | 1,101 | 1,109 | -13 | -1.2% | 19,500 |
2018/08/30 | 1,137 | 1,137 | 1,104 | 1,122 | +1 | +0.1% | 21,600 |
2018/08/29 | 1,065 | 1,124 | 1,061 | 1,121 | +52 | +4.9% | 33,800 |
2018/08/28 | 1,105 | 1,125 | 1,062 | 1,069 | -38 | -3.4% | 59,300 |
2018/08/27 | 1,137 | 1,167 | 1,104 | 1,107 | -29 | -2.6% | 66,700 |
2018/08/24 | 1,151 | 1,172 | 1,136 | 1,136 | +15 | +1.3% | 122,700 |
2018/08/23 | 1,070 | 1,124 | 1,052 | 1,121 | +53 | +5% | 143,800 |
2018/08/22 | 1,050 | 1,083 | 1,042 | 1,068 | +18 | +1.7% | 39,700 |
2018/08/21 | 1,052 | 1,078 | 1,037 | 1,050 | -11 | -1% | 41,400 |
2018/08/20 | 1,054 | 1,109 | 1,030 | 1,061 | +15 | +1.4% | 108,700 |
2018/08/17 | 968 | 1,060 | 968 | 1,046 | +81 | +8.4% | 55,200 |
2018/08/16 | 978 | 980 | 936 | 965 | -16 | -1.6% | 37,500 |
2018/08/15 | 1,006 | 1,011 | 970 | 981 | -35 | -3.4% | 33,700 |
2018/08/14 | 965 | 1,022 | 965 | 1,016 | +47 | +4.9% | 38,800 |
2018/08/13 | 1,003 | 1,017 | 952 | 969 | -64 | -6.2% | 61,500 |
1451~
1500
件表示中 / 3553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 | 98,500円 | +5.7% | -24.9% | 4.57% | 13.97倍 | 0.76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 |
ノバシステム | 246,500円 | +17.2% | +25.1% | 0.00% | 8.89倍 | 1.78倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
Welby | 41,700円 | +104.0% | - | 0.00% | - | 2.74倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
エスピーオー | - | - | - | - | - | - |
|
- |
エヴィクサー | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム