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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 949 | 960 | 920 | 924 | -20 | -2.1% | 5,300 |
| 2024/08/09 | 952 | 952 | 944 | 944 | +1 | +0.1% | 600 |
| 2024/08/08 | 915 | 958 | 915 | 943 | -16 | -1.7% | 4,300 |
| 2024/08/07 | 907 | 969 | 907 | 959 | +32 | +3.5% | 7,300 |
| 2024/08/06 | 988 | 988 | 915 | 927 | +27 | +3% | 10,100 |
| 2024/08/05 | 992 | 1,009 | 900 | 900 | -95 | -9.5% | 28,100 |
| 2024/08/02 | 1,040 | 1,056 | 995 | 995 | -72 | -6.7% | 5,400 |
| 2024/08/01 | 1,046 | 1,093 | 1,042 | 1,067 | -1 | -0.1% | 1,500 |
| 2024/07/31 | 1,069 | 1,069 | 1,044 | 1,068 | -2 | -0.2% | 1,100 |
| 2024/07/30 | 1,056 | 1,070 | 1,050 | 1,070 | +11 | +1% | 1,800 |
| 2024/07/29 | 1,062 | 1,085 | 1,059 | 1,059 | -11 | -1% | 1,600 |
| 2024/07/26 | 1,111 | 1,111 | 1,061 | 1,070 | -30 | -2.7% | 4,200 |
| 2024/07/25 | 1,110 | 1,110 | 1,075 | 1,100 | ±0 | ±0% | 4,700 |
| 2024/07/24 | 1,106 | 1,106 | 1,091 | 1,100 | -10 | -0.9% | 1,300 |
| 2024/07/23 | 1,082 | 1,111 | 1,082 | 1,110 | +13 | +1.2% | 1,500 |
| 2024/07/22 | 1,099 | 1,100 | 1,073 | 1,097 | +4 | +0.4% | 7,300 |
| 2024/07/19 | 1,046 | 1,094 | 1,046 | 1,093 | +47 | +4.5% | 6,600 |
| 2024/07/18 | 1,073 | 1,073 | 1,023 | 1,046 | -29 | -2.7% | 3,200 |
| 2024/07/17 | 1,070 | 1,075 | 1,070 | 1,075 | +5 | +0.5% | 700 |
| 2024/07/16 | 1,072 | 1,072 | 1,065 | 1,070 | +12 | +1.1% | 1,700 |
| 2024/07/12 | 1,058 | 1,058 | 1,058 | 1,058 | ±0 | ±0% | 600 |
| 2024/07/11 | 1,054 | 1,058 | 1,037 | 1,058 | +14 | +1.3% | 8,000 |
| 2024/07/10 | 1,045 | 1,045 | 1,032 | 1,044 | -1 | -0.1% | 700 |
| 2024/07/09 | 1,023 | 1,045 | 1,023 | 1,045 | +24 | +2.4% | 2,200 |
| 2024/07/08 | 1,040 | 1,050 | 1,015 | 1,021 | -22 | -2.1% | 4,600 |
| 2024/07/05 | 1,064 | 1,064 | 1,043 | 1,043 | -21 | -2% | 2,100 |
| 2024/07/04 | 1,073 | 1,073 | 1,052 | 1,064 | -9 | -0.8% | 5,000 |
| 2024/07/03 | 1,079 | 1,085 | 1,061 | 1,073 | +2 | +0.2% | 4,000 |
| 2024/07/02 | 1,059 | 1,073 | 1,050 | 1,071 | +12 | +1.1% | 4,300 |
| 2024/07/01 | 1,059 | 1,080 | 1,026 | 1,059 | ±0 | ±0% | 6,700 |
| 2024/06/28 | 1,068 | 1,068 | 1,059 | 1,059 | -9 | -0.8% | 2,200 |
| 2024/06/27 | 1,068 | 1,090 | 1,068 | 1,068 | ±0 | ±0% | 11,500 |
| 2024/06/26 | 1,050 | 1,079 | 1,030 | 1,068 | +24 | +2.3% | 6,700 |
| 2024/06/25 | 1,045 | 1,045 | 1,027 | 1,044 | +17 | +1.7% | 2,400 |
| 2024/06/24 | 1,012 | 1,040 | 1,005 | 1,027 | +8 | +0.8% | 7,700 |
| 2024/06/21 | 1,043 | 1,043 | 1,004 | 1,019 | -24 | -2.3% | 11,500 |
| 2024/06/20 | 1,045 | 1,058 | 1,040 | 1,043 | -5 | -0.5% | 4,000 |
| 2024/06/19 | 1,068 | 1,068 | 1,043 | 1,048 | -20 | -1.9% | 4,600 |
| 2024/06/18 | 1,075 | 1,075 | 1,068 | 1,068 | -2 | -0.2% | 2,300 |
| 2024/06/17 | 1,077 | 1,077 | 1,062 | 1,070 | -7 | -0.6% | 2,400 |
| 2024/06/14 | 1,079 | 1,079 | 1,056 | 1,077 | -2 | -0.2% | 3,500 |
| 2024/06/13 | 1,079 | 1,079 | 1,062 | 1,079 | -1 | -0.1% | 4,600 |
| 2024/06/12 | 1,078 | 1,082 | 1,074 | 1,080 | +2 | +0.2% | 4,200 |
| 2024/06/11 | 1,065 | 1,079 | 1,065 | 1,078 | +24 | +2.3% | 7,000 |
| 2024/06/10 | 1,055 | 1,066 | 1,034 | 1,054 | +10 | +1% | 7,200 |
| 2024/06/07 | 1,023 | 1,050 | 1,023 | 1,044 | +3 | +0.3% | 4,600 |
| 2024/06/06 | 1,040 | 1,041 | 1,026 | 1,041 | +1 | +0.1% | 1,500 |
| 2024/06/05 | 1,055 | 1,055 | 1,022 | 1,040 | -15 | -1.4% | 2,600 |
| 2024/06/04 | 1,053 | 1,055 | 1,045 | 1,055 | +5 | +0.5% | 5,500 |
| 2024/06/03 | 1,031 | 1,060 | 1,026 | 1,050 | +24 | +2.3% | 9,600 |
251～
300
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
