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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 1,483 | 1,487 | 1,433 | 1,433 | -55 | -3.7% | 9,500 |
| 2022/11/09 | 1,488 | 1,488 | 1,488 | 1,488 | ±0 | ±0% | 700 |
| 2022/11/08 | 1,461 | 1,488 | 1,434 | 1,488 | +27 | +1.8% | 5,700 |
| 2022/11/07 | 1,451 | 1,471 | 1,432 | 1,461 | -20 | -1.4% | 36,000 |
| 2022/11/04 | 1,488 | 1,488 | 1,459 | 1,481 | +17 | +1.2% | 3,700 |
| 2022/11/02 | 1,467 | 1,481 | 1,453 | 1,464 | -16 | -1.1% | 4,400 |
| 2022/11/01 | 1,489 | 1,500 | 1,444 | 1,480 | -9 | -0.6% | 19,600 |
| 2022/10/31 | 1,527 | 1,527 | 1,454 | 1,489 | -9 | -0.6% | 17,900 |
| 2022/10/28 | 1,474 | 1,499 | 1,474 | 1,498 | -12 | -0.8% | 1,500 |
| 2022/10/27 | 1,475 | 1,520 | 1,475 | 1,510 | +13 | +0.9% | 6,600 |
| 2022/10/26 | 1,507 | 1,510 | 1,487 | 1,497 | -10 | -0.7% | 6,700 |
| 2022/10/25 | 1,491 | 1,538 | 1,447 | 1,507 | +16 | +1.1% | 22,700 |
| 2022/10/24 | 1,490 | 1,496 | 1,478 | 1,491 | +1 | +0.1% | 2,500 |
| 2022/10/21 | 1,445 | 1,492 | 1,445 | 1,490 | +29 | +2% | 12,200 |
| 2022/10/20 | 1,434 | 1,462 | 1,434 | 1,461 | +32 | +2.2% | 2,900 |
| 2022/10/19 | 1,449 | 1,468 | 1,429 | 1,429 | ±0 | ±0% | 16,000 |
| 2022/10/18 | 1,420 | 1,468 | 1,420 | 1,429 | +10 | +0.7% | 22,100 |
| 2022/10/17 | 1,419 | 1,449 | 1,419 | 1,419 | ±0 | ±0% | 6,500 |
| 2022/10/14 | 1,456 | 1,479 | 1,419 | 1,419 | -27 | -1.9% | 5,000 |
| 2022/10/13 | 1,473 | 1,485 | 1,416 | 1,446 | -29 | -2% | 15,900 |
| 2022/10/12 | 1,448 | 1,478 | 1,436 | 1,475 | +25 | +1.7% | 13,500 |
| 2022/10/11 | 1,362 | 1,450 | 1,360 | 1,450 | +71 | +5.1% | 17,200 |
| 2022/10/07 | 1,375 | 1,380 | 1,361 | 1,379 | -2 | -0.1% | 1,700 |
| 2022/10/06 | 1,340 | 1,381 | 1,340 | 1,381 | +29 | +2.1% | 5,400 |
| 2022/10/05 | 1,337 | 1,385 | 1,337 | 1,352 | +16 | +1.2% | 47,900 |
| 2022/10/04 | 1,370 | 1,398 | 1,336 | 1,336 | -5 | -0.4% | 5,200 |
| 2022/10/03 | 1,349 | 1,379 | 1,341 | 1,341 | -30 | -2.2% | 7,900 |
| 2022/09/30 | 1,393 | 1,419 | 1,363 | 1,371 | -29 | -2.1% | 12,400 |
| 2022/09/29 | 1,370 | 1,400 | 1,363 | 1,400 | +48 | +3.6% | 13,600 |
| 2022/09/28 | 1,340 | 1,359 | 1,319 | 1,352 | +22 | +1.7% | 2,400 |
| 2022/09/27 | 1,348 | 1,364 | 1,319 | 1,330 | -19 | -1.4% | 11,200 |
| 2022/09/26 | 1,320 | 1,352 | 1,312 | 1,349 | +20 | +1.5% | 11,000 |
| 2022/09/22 | 1,319 | 1,334 | 1,311 | 1,329 | +26 | +2% | 4,600 |
451～
500
件表示中 / 3553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 | 142,000円 | +3.2% | +2.5% | 1.69% | 14.38倍 | 2.12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 |
| アステリア | 53,300円 | +10.0% | - | 0.94% | 29.86倍 | 1.60倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ラキール | 120,800円 | +20.4% | +28.3% | 0.00% | 13.45倍 | 2.39倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| モルフォ | 167,300円 | +38.5% | - | 0.00% | 32.38倍 | 2.64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 |
| ビーグリー | 144,900円 | +5.4% | +25.3% | 1.17% | 9.04倍 | 1.14倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
市場注目の銘柄
チャート関連のコラム
