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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/09/21 | 1,323 | 1,332 | 1,303 | 1,303 | -32 | -2.4% | 8,900 |
| 2022/09/20 | 1,380 | 1,380 | 1,333 | 1,335 | -19 | -1.4% | 8,700 |
| 2022/09/16 | 1,401 | 1,401 | 1,351 | 1,354 | -47 | -3.4% | 8,000 |
| 2022/09/15 | 1,351 | 1,410 | 1,345 | 1,401 | +50 | +3.7% | 31,300 |
| 2022/09/14 | 1,350 | 1,384 | 1,335 | 1,351 | -17 | -1.2% | 17,100 |
| 2022/09/13 | 1,370 | 1,445 | 1,338 | 1,368 | -132 | -8.8% | 91,000 |
| 2022/09/12 | 1,476 | 1,510 | 1,476 | 1,500 | +33 | +2.2% | 54,400 |
| 2022/09/09 | 1,447 | 1,467 | 1,447 | 1,467 | +15 | +1% | 6,600 |
| 2022/09/08 | 1,470 | 1,470 | 1,452 | 1,452 | -6 | -0.4% | 5,400 |
| 2022/09/07 | 1,465 | 1,465 | 1,445 | 1,458 | -14 | -1% | 3,700 |
| 2022/09/06 | 1,460 | 1,472 | 1,448 | 1,472 | +11 | +0.8% | 9,600 |
| 2022/09/05 | 1,432 | 1,469 | 1,432 | 1,461 | +10 | +0.7% | 6,700 |
| 2022/09/02 | 1,459 | 1,466 | 1,436 | 1,451 | -6 | -0.4% | 6,500 |
| 2022/09/01 | 1,461 | 1,476 | 1,431 | 1,457 | -23 | -1.6% | 14,100 |
| 2022/08/31 | 1,435 | 1,482 | 1,435 | 1,480 | +27 | +1.9% | 12,300 |
| 2022/08/30 | 1,380 | 1,453 | 1,370 | 1,453 | +73 | +5.3% | 34,500 |
| 2022/08/29 | 1,315 | 1,382 | 1,315 | 1,380 | +28 | +2.1% | 20,300 |
501～
550
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
