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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,384 | 1,408 | 1,367 | 1,408 | +24 | +1.7% | 1,800 |
| 2024/11/21 | 1,357 | 1,384 | 1,357 | 1,384 | +27 | +2% | 1,000 |
| 2024/11/20 | 1,368 | 1,368 | 1,357 | 1,357 | -8 | -0.6% | 900 |
| 2024/11/19 | 1,365 | 1,365 | 1,365 | 1,365 | +12 | +0.9% | 1,100 |
| 2024/11/18 | 1,348 | 1,353 | 1,348 | 1,353 | +5 | +0.4% | 1,300 |
| 2024/11/15 | 1,336 | 1,348 | 1,336 | 1,348 | - | - | 1,500 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 1,331 | 1,331 | 1,331 | 1,331 | ±0 | ±0% | 2,200 |
| 2024/11/08 | 1,350 | 1,350 | 1,331 | 1,331 | -42 | -3.1% | 1,200 |
| 2024/11/07 | 1,350 | 1,373 | 1,343 | 1,373 | +38 | +2.8% | 2,300 |
| 2024/11/06 | 1,335 | 1,335 | 1,335 | 1,335 | -8 | -0.6% | 800 |
| 2024/11/05 | 1,348 | 1,348 | 1,343 | 1,343 | -11 | -0.8% | 400 |
| 2024/11/01 | 1,348 | 1,354 | 1,333 | 1,354 | +23 | +1.7% | 1,000 |
| 2024/10/31 | 1,331 | 1,348 | 1,331 | 1,331 | +1 | +0.1% | 1,000 |
| 2024/10/30 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 800 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 1,357 | 1,357 | 1,354 | 1,354 | ±0 | ±0% | 1,100 |
| 2024/10/25 | 1,346 | 1,354 | 1,345 | 1,354 | +7 | +0.5% | 2,400 |
| 2024/10/24 | 1,360 | 1,368 | 1,347 | 1,347 | -5 | -0.4% | 2,200 |
| 2024/10/23 | 1,352 | 1,352 | 1,352 | 1,352 | -15 | -1.1% | 500 |
| 2024/10/22 | 1,367 | 1,367 | 1,367 | 1,367 | +15 | +1.1% | 100 |
| 2024/10/21 | 1,352 | 1,374 | 1,352 | 1,352 | +5 | +0.4% | 600 |
| 2024/10/18 | 1,351 | 1,351 | 1,347 | 1,347 | -3 | -0.2% | 600 |
| 2024/10/17 | 1,375 | 1,375 | 1,350 | 1,350 | -25 | -1.8% | 200 |
| 2024/10/16 | 1,375 | 1,375 | 1,375 | 1,375 | +29 | +2.2% | 100 |
| 2024/10/15 | 1,360 | 1,360 | 1,346 | 1,346 | ±0 | ±0% | 400 |
| 2024/10/11 | 1,350 | 1,350 | 1,346 | 1,346 | -5 | -0.4% | 200 |
| 2024/10/10 | 1,355 | 1,355 | 1,350 | 1,351 | ±0 | ±0% | 400 |
| 2024/10/09 | 1,352 | 1,369 | 1,351 | 1,351 | -1 | -0.1% | 400 |
| 2024/10/08 | 1,352 | 1,352 | 1,352 | 1,352 | -3 | -0.2% | 200 |
| 2024/10/07 | 1,360 | 1,378 | 1,355 | 1,355 | -65 | -4.6% | 4,600 |
| 2024/10/04 | 1,401 | 1,420 | 1,401 | 1,420 | +18 | +1.3% | 300 |
| 2024/10/03 | 1,403 | 1,403 | 1,402 | 1,402 | -1 | -0.1% | 200 |
| 2024/10/02 | 1,400 | 1,403 | 1,400 | 1,403 | +2 | +0.1% | 300 |
| 2024/10/01 | 1,418 | 1,420 | 1,401 | 1,401 | -47 | -3.2% | 3,400 |
| 2024/09/30 | 1,456 | 1,456 | 1,425 | 1,448 | -13 | -0.9% | 500 |
| 2024/09/27 | 1,478 | 1,493 | 1,460 | 1,461 | -17 | -1.2% | 9,400 |
| 2024/09/26 | 1,479 | 1,480 | 1,451 | 1,478 | -20 | -1.3% | 15,200 |
| 2024/09/25 | 1,478 | 1,498 | 1,471 | 1,498 | -1 | -0.1% | 4,100 |
| 2024/09/24 | 1,486 | 1,500 | 1,482 | 1,499 | +13 | +0.9% | 6,600 |
| 2024/09/20 | 1,489 | 1,489 | 1,468 | 1,486 | +23 | +1.6% | 2,500 |
| 2024/09/19 | 1,461 | 1,491 | 1,457 | 1,463 | -5 | -0.3% | 1,700 |
| 2024/09/18 | 1,497 | 1,519 | 1,436 | 1,468 | -57 | -3.7% | 14,100 |
| 2024/09/17 | 1,495 | 1,530 | 1,479 | 1,525 | +30 | +2% | 18,500 |
| 2024/09/13 | 1,493 | 1,499 | 1,472 | 1,495 | +5 | +0.3% | 2,200 |
| 2024/09/12 | 1,470 | 1,490 | 1,465 | 1,490 | +20 | +1.4% | 1,100 |
| 2024/09/11 | 1,473 | 1,489 | 1,470 | 1,470 | -20 | -1.3% | 500 |
| 2024/09/10 | 1,489 | 1,490 | 1,471 | 1,490 | -9 | -0.6% | 1,500 |
1～
50
件表示中 / 3586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 | 140,800円 | +3.2% | +2.5% | 1.70% | 14.26倍 | 2.10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 |
| ＦＩＧ | 29,300円 | -11.3% | -53.0% | 1.71% | 32.23倍 | 0.91倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| モルフォ | 166,200円 | +38.5% | - | 0.00% | 32.17倍 | 2.62倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| ＣＥＨＤ | 58,500円 | +3.1% | +30.0% | 3.76% | 10.79倍 | 1.45倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| エッジテクノ | 83,800円 | +17.5% | +27.7% | 0.00% | 108.83倍 | 13.39倍 |
|
顧客の課題をＡＩ導入で解決するＡＩソリューションが柱。ＡＩ教育とＡＩプロダクトも |
市場注目の銘柄
チャート関連のコラム
