システム ディの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,625 | 1,630 | 1,580 | 1,605 | -60 | -3.6% | 3,500 |
| 2025/04/03 | 1,688 | 1,690 | 1,647 | 1,665 | -23 | -1.4% | 3,600 |
| 2025/04/02 | 1,670 | 1,688 | 1,651 | 1,688 | -6 | -0.4% | 500 |
| 2025/04/01 | 1,655 | 1,695 | 1,655 | 1,694 | -1 | -0.1% | 1,200 |
| 2025/03/31 | 1,702 | 1,702 | 1,662 | 1,695 | -25 | -1.5% | 800 |
| 2025/03/28 | 1,700 | 1,720 | 1,700 | 1,720 | - | - | 500 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/26 | 1,725 | 1,725 | 1,654 | 1,721 | +6 | +0.3% | 2,400 |
| 2025/03/25 | 1,694 | 1,725 | 1,694 | 1,715 | +20 | +1.2% | 4,300 |
| 2025/03/24 | 1,673 | 1,700 | 1,669 | 1,695 | +22 | +1.3% | 1,500 |
| 2025/03/21 | 1,692 | 1,692 | 1,654 | 1,673 | -20 | -1.2% | 2,800 |
| 2025/03/19 | 1,666 | 1,699 | 1,654 | 1,693 | +13 | +0.8% | 2,500 |
| 2025/03/18 | 1,670 | 1,756 | 1,638 | 1,680 | +7 | +0.4% | 32,500 |
| 2025/03/17 | 1,597 | 1,674 | 1,597 | 1,673 | +113 | +7.2% | 16,400 |
| 2025/03/14 | 1,564 | 1,564 | 1,560 | 1,560 | -4 | -0.3% | 300 |
| 2025/03/13 | 1,559 | 1,564 | 1,559 | 1,564 | +1 | +0.1% | 500 |
| 2025/03/12 | 1,532 | 1,578 | 1,510 | 1,563 | -9 | -0.6% | 2,200 |
| 2025/03/11 | 1,539 | 1,572 | 1,507 | 1,572 | -7 | -0.4% | 1,400 |
| 2025/03/10 | 1,592 | 1,603 | 1,543 | 1,579 | -14 | -0.9% | 1,500 |
| 2025/03/07 | 1,576 | 1,593 | 1,576 | 1,593 | +11 | +0.7% | 400 |
| 2025/03/06 | 1,582 | 1,582 | 1,582 | 1,582 | -9 | -0.6% | 100 |
| 2025/03/05 | 1,591 | 1,591 | 1,591 | 1,591 | -29 | -1.8% | 100 |
| 2025/03/04 | 1,604 | 1,635 | 1,604 | 1,620 | -18 | -1.1% | 800 |
| 2025/03/03 | 1,596 | 1,638 | 1,596 | 1,638 | +42 | +2.6% | 4,900 |
| 2025/02/28 | 1,595 | 1,620 | 1,589 | 1,596 | -24 | -1.5% | 3,900 |
| 2025/02/27 | 1,570 | 1,620 | 1,570 | 1,620 | +50 | +3.2% | 7,100 |
| 2025/02/26 | 1,559 | 1,611 | 1,524 | 1,570 | +85 | +5.7% | 30,300 |
| 2025/02/25 | 1,486 | 1,486 | 1,479 | 1,485 | -3 | -0.2% | 1,600 |
| 2025/02/21 | 1,466 | 1,488 | 1,466 | 1,488 | +30 | +2.1% | 700 |
| 2025/02/20 | 1,425 | 1,496 | 1,425 | 1,458 | +28 | +2% | 4,100 |
| 2025/02/19 | 1,430 | 1,430 | 1,421 | 1,430 | +14 | +1% | 400 |
| 2025/02/18 | 1,428 | 1,428 | 1,410 | 1,416 | -8 | -0.6% | 500 |
| 2025/02/17 | 1,413 | 1,439 | 1,399 | 1,424 | -14 | -1% | 1,500 |
| 2025/02/14 | 1,416 | 1,438 | 1,410 | 1,438 | +14 | +1% | 500 |
| 2025/02/13 | 1,417 | 1,424 | 1,416 | 1,424 | - | - | 2,300 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 1,416 | 1,416 | 1,416 | 1,416 | - | - | 100 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 1,430 | 1,430 | 1,426 | 1,426 | +8 | +0.6% | 500 |
| 2025/02/05 | 1,414 | 1,437 | 1,414 | 1,418 | +5 | +0.4% | 2,600 |
| 2025/02/04 | 1,410 | 1,421 | 1,410 | 1,413 | +6 | +0.4% | 1,500 |
| 2025/02/03 | 1,407 | 1,407 | 1,407 | 1,407 | ±0 | ±0% | 100 |
| 2025/01/31 | 1,390 | 1,407 | 1,382 | 1,407 | +17 | +1.2% | 400 |
| 2025/01/30 | 1,378 | 1,401 | 1,378 | 1,390 | -2 | -0.1% | 600 |
| 2025/01/29 | 1,368 | 1,392 | 1,368 | 1,392 | +7 | +0.5% | 400 |
| 2025/01/28 | 1,360 | 1,385 | 1,360 | 1,385 | +5 | +0.4% | 300 |
| 2025/01/27 | 1,434 | 1,434 | 1,380 | 1,380 | -34 | -2.4% | 1,200 |
| 2025/01/24 | 1,429 | 1,429 | 1,414 | 1,414 | +10 | +0.7% | 300 |
| 2025/01/23 | 1,386 | 1,404 | 1,384 | 1,404 | +1 | +0.1% | 4,100 |
| 2025/01/22 | 1,400 | 1,403 | 1,400 | 1,403 | - | - | 200 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「システムディ」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 |
|---|---|---|---|---|---|---|---|---|
| システムディ | 160,500円 | +8.5% | +12.2% | 1.68% | 16.42倍 | 2.29倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| ＩＸナレッジ | 97,600円 | +2.2% | +4.5% | 4.10% | 7.68倍 | 1.01倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
| イマジニア | 98,600円 | +8.4% | +37.2% | 5.58% | 16.10倍 | 0.81倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| グリッド | 217,800円 | +33.2% | +19.2% | 0.00% | 38.20倍 | 2.81倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| ＪＤＳＣ | 74,400円 | +27.6% | - | 0.00% | 51.03倍 | 2.73倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
市場注目の銘柄
チャート関連のコラム
