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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 2,384 | 2,397 | 2,353 | 2,355 | -22 | -0.9% | 2,100 |
| 2025/07/02 | 2,271 | 2,377 | 2,271 | 2,377 | +106 | +4.7% | 2,500 |
| 2025/07/01 | 2,298 | 2,400 | 2,264 | 2,271 | -23 | -1% | 9,400 |
| 2025/06/30 | 2,129 | 2,295 | 2,129 | 2,294 | +178 | +8.4% | 17,000 |
| 2025/06/27 | 2,125 | 2,125 | 2,066 | 2,116 | +16 | +0.8% | 1,100 |
| 2025/06/26 | 2,110 | 2,129 | 2,079 | 2,100 | ±0 | ±0% | 6,100 |
| 2025/06/25 | 2,053 | 2,100 | 2,025 | 2,100 | +67 | +3.3% | 4,800 |
| 2025/06/24 | 2,028 | 2,098 | 2,000 | 2,033 | +5 | +0.2% | 2,400 |
| 2025/06/23 | 2,040 | 2,040 | 2,014 | 2,028 | -33 | -1.6% | 1,200 |
| 2025/06/20 | 2,110 | 2,110 | 2,061 | 2,061 | -49 | -2.3% | 1,300 |
| 2025/06/19 | 2,169 | 2,169 | 2,079 | 2,110 | -44 | -2% | 6,100 |
| 2025/06/18 | 2,053 | 2,180 | 2,053 | 2,154 | +104 | +5.1% | 18,500 |
| 2025/06/17 | 2,100 | 2,118 | 1,995 | 2,050 | +61 | +3.1% | 26,800 |
| 2025/06/16 | 1,959 | 2,000 | 1,959 | 1,989 | +30 | +1.5% | 12,900 |
| 2025/06/13 | 1,960 | 1,978 | 1,880 | 1,959 | +12 | +0.6% | 6,700 |
| 2025/06/12 | 1,945 | 1,949 | 1,930 | 1,947 | +2 | +0.1% | 1,700 |
| 2025/06/11 | 1,960 | 1,960 | 1,927 | 1,945 | +25 | +1.3% | 3,600 |
| 2025/06/10 | 1,898 | 1,950 | 1,887 | 1,920 | +20 | +1.1% | 3,400 |
| 2025/06/09 | 1,899 | 1,904 | 1,864 | 1,900 | +3 | +0.2% | 1,000 |
| 2025/06/06 | 1,880 | 1,897 | 1,851 | 1,897 | +17 | +0.9% | 400 |
| 2025/06/05 | 1,933 | 1,935 | 1,861 | 1,880 | -20 | -1.1% | 3,100 |
| 2025/06/04 | 1,794 | 1,930 | 1,754 | 1,900 | +106 | +5.9% | 21,600 |
| 2025/06/03 | 1,777 | 1,794 | 1,764 | 1,794 | +31 | +1.8% | 400 |
| 2025/06/02 | 1,799 | 1,799 | 1,763 | 1,763 | ±0 | ±0% | 500 |
| 2025/05/30 | 1,763 | 1,763 | 1,763 | 1,763 | - | - | 100 |
| 2025/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/28 | 1,763 | 1,763 | 1,763 | 1,763 | -36 | -2% | 200 |
| 2025/05/27 | 1,800 | 1,800 | 1,799 | 1,799 | -1 | -0.1% | 200 |
| 2025/05/26 | 1,808 | 1,809 | 1,799 | 1,800 | +5 | +0.3% | 3,500 |
| 2025/05/23 | 1,775 | 1,797 | 1,756 | 1,795 | +20 | +1.1% | 4,000 |
| 2025/05/22 | 1,775 | 1,775 | 1,756 | 1,775 | - | - | 1,100 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 1,791 | 1,800 | 1,761 | 1,775 | -23 | -1.3% | 3,300 |
| 2025/05/19 | 1,788 | 1,799 | 1,788 | 1,798 | +4 | +0.2% | 2,400 |
| 2025/05/16 | 1,794 | 1,794 | 1,761 | 1,794 | ±0 | ±0% | 400 |
| 2025/05/15 | 1,794 | 1,794 | 1,794 | 1,794 | - | - | 200 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 1,746 | 1,799 | 1,746 | 1,799 | +13 | +0.7% | 1,200 |
| 2025/05/12 | 1,796 | 1,796 | 1,771 | 1,786 | -8 | -0.4% | 3,000 |
| 2025/05/09 | 1,795 | 1,795 | 1,794 | 1,794 | -9 | -0.5% | 200 |
| 2025/05/08 | 1,778 | 1,803 | 1,754 | 1,803 | +25 | +1.4% | 1,400 |
| 2025/05/07 | 1,789 | 1,829 | 1,757 | 1,778 | -11 | -0.6% | 3,900 |
| 2025/05/02 | 1,755 | 1,789 | 1,755 | 1,789 | - | - | 200 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 1,782 | 1,799 | 1,778 | 1,778 | +14 | +0.8% | 3,200 |
| 2025/04/28 | 1,823 | 1,823 | 1,762 | 1,764 | +21 | +1.2% | 3,600 |
| 2025/04/25 | 1,747 | 1,747 | 1,701 | 1,743 | +7 | +0.4% | 2,800 |
| 2025/04/24 | 1,747 | 1,860 | 1,719 | 1,736 | +5 | +0.3% | 14,300 |
| 2025/04/23 | 1,715 | 1,733 | 1,694 | 1,731 | +23 | +1.3% | 2,700 |
| 2025/04/22 | 1,660 | 1,721 | 1,640 | 1,708 | +52 | +3.1% | 7,500 |
1～
50
件表示中 / 3734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 | 235,500円 | +8.5% | +12.2% | 1.15% | 24.09倍 | 3.13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 |
| ドリコム | 53,100円 | +58.0% | +999.9% | 0.94% | 30.52倍 | 3.27倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| 電 算 | 265,000円 | +31.2% | +72.7% | 3.77% | 5.09倍 | 1.21倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| ラクーンＨＤ | 68,700円 | +10.5% | +0.2% | 3.20% | 15.52倍 | 3.16倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| ユニリタ | 191,000円 | +7.0% | +19.9% | 3.77% | 17.05倍 | 1.21倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
市場注目の銘柄
チャート関連のコラム
