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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 1,423 | 1,423 | 1,399 | 1,419 | -4 | -0.3% | 2,400 |
| 2023/06/01 | 1,393 | 1,423 | 1,392 | 1,423 | +30 | +2.2% | 4,700 |
| 2023/05/31 | 1,369 | 1,393 | 1,368 | 1,393 | +24 | +1.8% | 4,000 |
| 2023/05/30 | 1,342 | 1,370 | 1,342 | 1,369 | +27 | +2% | 4,100 |
| 2023/05/29 | 1,346 | 1,346 | 1,342 | 1,342 | -5 | -0.4% | 300 |
| 2023/05/26 | 1,349 | 1,349 | 1,345 | 1,347 | +2 | +0.1% | 4,000 |
| 2023/05/25 | 1,345 | 1,345 | 1,332 | 1,345 | +2 | +0.1% | 1,700 |
| 2023/05/24 | 1,348 | 1,348 | 1,329 | 1,343 | +2 | +0.1% | 300 |
| 2023/05/23 | 1,336 | 1,343 | 1,330 | 1,341 | +6 | +0.4% | 1,400 |
| 2023/05/22 | 1,333 | 1,335 | 1,333 | 1,335 | +7 | +0.5% | 800 |
| 2023/05/19 | 1,328 | 1,335 | 1,322 | 1,328 | -7 | -0.5% | 1,400 |
| 2023/05/18 | 1,331 | 1,336 | 1,327 | 1,335 | +5 | +0.4% | 3,000 |
| 2023/05/17 | 1,354 | 1,354 | 1,330 | 1,330 | +3 | +0.2% | 1,300 |
| 2023/05/16 | 1,375 | 1,375 | 1,327 | 1,327 | -27 | -2% | 7,600 |
| 2023/05/15 | 1,367 | 1,367 | 1,352 | 1,354 | -26 | -1.9% | 1,300 |
| 2023/05/12 | 1,348 | 1,380 | 1,348 | 1,380 | +26 | +1.9% | 3,700 |
| 2023/05/11 | 1,347 | 1,359 | 1,346 | 1,354 | +6 | +0.4% | 2,100 |
| 2023/05/10 | 1,348 | 1,348 | 1,348 | 1,348 | +18 | +1.4% | 100 |
| 2023/05/09 | 1,330 | 1,345 | 1,330 | 1,330 | -17 | -1.3% | 1,800 |
| 2023/05/08 | 1,356 | 1,356 | 1,347 | 1,347 | +14 | +1.1% | 200 |
| 2023/05/02 | 1,333 | 1,333 | 1,333 | 1,333 | ±0 | ±0% | 200 |
| 2023/05/01 | 1,340 | 1,349 | 1,333 | 1,333 | ±0 | ±0% | 2,100 |
| 2023/04/28 | 1,340 | 1,340 | 1,326 | 1,333 | +2 | +0.2% | 1,500 |
| 2023/04/27 | 1,340 | 1,340 | 1,312 | 1,331 | -19 | -1.4% | 2,900 |
| 2023/04/26 | 1,340 | 1,350 | 1,340 | 1,350 | -14 | -1% | 2,000 |
| 2023/04/25 | 1,367 | 1,367 | 1,342 | 1,364 | +17 | +1.3% | 1,700 |
| 2023/04/24 | 1,365 | 1,365 | 1,347 | 1,347 | -9 | -0.7% | 300 |
| 2023/04/21 | 1,370 | 1,370 | 1,346 | 1,356 | - | - | 2,500 |
| 2023/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/19 | 1,351 | 1,363 | 1,351 | 1,363 | +4 | +0.3% | 500 |
| 2023/04/18 | 1,367 | 1,367 | 1,359 | 1,359 | -10 | -0.7% | 500 |
| 2023/04/17 | 1,352 | 1,369 | 1,352 | 1,369 | -6 | -0.4% | 1,100 |
| 2023/04/14 | 1,379 | 1,379 | 1,375 | 1,375 | +13 | +1% | 300 |
| 2023/04/13 | 1,340 | 1,362 | 1,340 | 1,362 | +2 | +0.1% | 600 |
| 2023/04/12 | 1,357 | 1,360 | 1,357 | 1,360 | +13 | +1% | 200 |
| 2023/04/11 | 1,355 | 1,355 | 1,347 | 1,347 | -4 | -0.3% | 1,000 |
| 2023/04/10 | 1,351 | 1,351 | 1,351 | 1,351 | ±0 | ±0% | 200 |
| 2023/04/07 | 1,356 | 1,359 | 1,351 | 1,351 | -10 | -0.7% | 900 |
| 2023/04/06 | 1,360 | 1,361 | 1,360 | 1,361 | -1 | -0.1% | 700 |
| 2023/04/05 | 1,365 | 1,368 | 1,362 | 1,362 | -4 | -0.3% | 600 |
| 2023/04/04 | 1,379 | 1,386 | 1,366 | 1,366 | -27 | -1.9% | 1,100 |
| 2023/04/03 | 1,393 | 1,396 | 1,380 | 1,393 | ±0 | ±0% | 1,100 |
| 2023/03/31 | 1,394 | 1,394 | 1,393 | 1,393 | -1 | -0.1% | 200 |
| 2023/03/30 | 1,394 | 1,395 | 1,394 | 1,394 | -4 | -0.3% | 600 |
| 2023/03/29 | 1,397 | 1,398 | 1,397 | 1,398 | +1 | +0.1% | 500 |
| 2023/03/28 | 1,375 | 1,400 | 1,375 | 1,397 | +14 | +1% | 3,000 |
| 2023/03/27 | 1,399 | 1,399 | 1,381 | 1,383 | -16 | -1.1% | 1,600 |
| 2023/03/24 | 1,381 | 1,399 | 1,372 | 1,399 | +9 | +0.6% | 2,000 |
| 2023/03/23 | 1,380 | 1,390 | 1,368 | 1,390 | +5 | +0.4% | 4,000 |
| 2023/03/22 | 1,384 | 1,385 | 1,365 | 1,385 | +1 | +0.1% | 1,500 |
451～
500
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
