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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,350 | 1,378 | 1,350 | 1,378 | +10 | +0.7% | 3,500 |
| 2023/01/24 | 1,370 | 1,371 | 1,368 | 1,368 | +7 | +0.5% | 800 |
| 2023/01/23 | 1,361 | 1,363 | 1,352 | 1,361 | -3 | -0.2% | 1,200 |
| 2023/01/20 | 1,370 | 1,376 | 1,356 | 1,364 | -6 | -0.4% | 3,700 |
| 2023/01/19 | 1,365 | 1,372 | 1,365 | 1,370 | +2 | +0.1% | 700 |
| 2023/01/18 | 1,377 | 1,378 | 1,353 | 1,368 | +8 | +0.6% | 2,300 |
| 2023/01/17 | 1,366 | 1,366 | 1,360 | 1,360 | -6 | -0.4% | 600 |
| 2023/01/16 | 1,349 | 1,396 | 1,348 | 1,366 | -10 | -0.7% | 10,900 |
| 2023/01/13 | 1,379 | 1,389 | 1,360 | 1,376 | -4 | -0.3% | 3,500 |
| 2023/01/12 | 1,396 | 1,405 | 1,380 | 1,380 | +7 | +0.5% | 3,800 |
| 2023/01/11 | 1,393 | 1,438 | 1,373 | 1,373 | -28 | -2% | 13,500 |
| 2023/01/10 | 1,425 | 1,425 | 1,395 | 1,401 | -48 | -3.3% | 5,700 |
| 2023/01/06 | 1,386 | 1,449 | 1,386 | 1,449 | +63 | +4.5% | 7,400 |
| 2023/01/05 | 1,410 | 1,436 | 1,386 | 1,386 | -36 | -2.5% | 4,500 |
| 2023/01/04 | 1,450 | 1,461 | 1,407 | 1,422 | -28 | -1.9% | 7,600 |
| 2022/12/30 | 1,430 | 1,462 | 1,418 | 1,450 | +18 | +1.3% | 12,400 |
| 2022/12/29 | 1,404 | 1,478 | 1,384 | 1,432 | +27 | +1.9% | 12,400 |
| 2022/12/28 | 1,336 | 1,440 | 1,325 | 1,405 | +66 | +4.9% | 42,600 |
| 2022/12/27 | 1,335 | 1,363 | 1,335 | 1,339 | -3 | -0.2% | 4,700 |
| 2022/12/26 | 1,350 | 1,370 | 1,329 | 1,342 | -15 | -1.1% | 14,400 |
| 2022/12/23 | 1,357 | 1,357 | 1,324 | 1,357 | +7 | +0.5% | 11,100 |
| 2022/12/22 | 1,324 | 1,351 | 1,315 | 1,350 | +32 | +2.4% | 6,500 |
| 2022/12/21 | 1,322 | 1,344 | 1,315 | 1,318 | -12 | -0.9% | 6,700 |
| 2022/12/20 | 1,315 | 1,358 | 1,281 | 1,330 | +14 | +1.1% | 74,800 |
| 2022/12/19 | 1,328 | 1,334 | 1,315 | 1,316 | -12 | -0.9% | 5,500 |
| 2022/12/16 | 1,324 | 1,329 | 1,312 | 1,328 | +4 | +0.3% | 5,400 |
| 2022/12/15 | 1,339 | 1,343 | 1,304 | 1,324 | -12 | -0.9% | 24,900 |
| 2022/12/14 | 1,320 | 1,355 | 1,317 | 1,336 | +17 | +1.3% | 17,900 |
| 2022/12/13 | 1,301 | 1,350 | 1,296 | 1,319 | -90 | -6.4% | 61,900 |
| 2022/12/12 | 1,358 | 1,409 | 1,344 | 1,409 | +46 | +3.4% | 18,000 |
| 2022/12/09 | 1,345 | 1,370 | 1,340 | 1,363 | +16 | +1.2% | 6,100 |
| 2022/12/08 | 1,355 | 1,360 | 1,339 | 1,347 | -10 | -0.7% | 2,800 |
| 2022/12/07 | 1,364 | 1,383 | 1,356 | 1,357 | -7 | -0.5% | 5,500 |
| 2022/12/06 | 1,404 | 1,417 | 1,357 | 1,364 | -51 | -3.6% | 8,600 |
| 2022/12/05 | 1,431 | 1,431 | 1,414 | 1,415 | -29 | -2% | 2,900 |
| 2022/12/02 | 1,440 | 1,458 | 1,440 | 1,444 | -11 | -0.8% | 2,500 |
| 2022/12/01 | 1,451 | 1,461 | 1,402 | 1,455 | +12 | +0.8% | 13,400 |
| 2022/11/30 | 1,398 | 1,460 | 1,390 | 1,443 | +44 | +3.1% | 29,200 |
| 2022/11/29 | 1,382 | 1,404 | 1,379 | 1,399 | +18 | +1.3% | 16,700 |
| 2022/11/28 | 1,395 | 1,406 | 1,380 | 1,381 | -14 | -1% | 6,900 |
| 2022/11/25 | 1,390 | 1,399 | 1,376 | 1,395 | +1 | +0.1% | 7,600 |
| 2022/11/24 | 1,402 | 1,410 | 1,370 | 1,394 | +1 | +0.1% | 22,700 |
| 2022/11/22 | 1,450 | 1,450 | 1,391 | 1,393 | -65 | -4.5% | 14,900 |
| 2022/11/21 | 1,431 | 1,458 | 1,431 | 1,458 | +17 | +1.2% | 6,500 |
| 2022/11/18 | 1,493 | 1,493 | 1,440 | 1,441 | -54 | -3.6% | 7,800 |
| 2022/11/17 | 1,447 | 1,503 | 1,447 | 1,495 | +34 | +2.3% | 9,700 |
| 2022/11/16 | 1,428 | 1,467 | 1,428 | 1,461 | +33 | +2.3% | 6,000 |
| 2022/11/15 | 1,457 | 1,457 | 1,427 | 1,428 | -18 | -1.2% | 5,500 |
| 2022/11/14 | 1,483 | 1,499 | 1,440 | 1,446 | -32 | -2.2% | 9,900 |
| 2022/11/11 | 1,463 | 1,518 | 1,460 | 1,478 | +45 | +3.1% | 17,600 |
451～
500
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
