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 |
|---|---|---|---|---|---|---|---|
| 2022/09/21 | 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 |
| 2022/08/26 | 1,371 | 1,392 | 1,339 | 1,352 | -19 | -1.4% | 18,400 |
| 2022/08/25 | 1,307 | 1,389 | 1,307 | 1,371 | +64 | +4.9% | 17,700 |
| 2022/08/24 | 1,309 | 1,348 | 1,306 | 1,307 | -6 | -0.5% | 7,000 |
| 2022/08/23 | 1,320 | 1,323 | 1,313 | 1,313 | -19 | -1.4% | 5,000 |
| 2022/08/22 | 1,356 | 1,358 | 1,332 | 1,332 | -37 | -2.7% | 8,800 |
| 2022/08/19 | 1,354 | 1,380 | 1,351 | 1,369 | +10 | +0.7% | 10,500 |
| 2022/08/18 | 1,350 | 1,382 | 1,347 | 1,359 | -1 | -0.1% | 9,300 |
| 2022/08/17 | 1,371 | 1,383 | 1,354 | 1,360 | -10 | -0.7% | 8,500 |
| 2022/08/16 | 1,348 | 1,400 | 1,343 | 1,370 | +10 | +0.7% | 11,300 |
| 2022/08/15 | 1,379 | 1,382 | 1,351 | 1,360 | -12 | -0.9% | 6,800 |
| 2022/08/12 | 1,389 | 1,414 | 1,358 | 1,372 | -19 | -1.4% | 6,100 |
| 2022/08/10 | 1,395 | 1,413 | 1,380 | 1,391 | -17 | -1.2% | 13,600 |
| 2022/08/09 | 1,406 | 1,420 | 1,379 | 1,408 | +2 | +0.1% | 13,400 |
| 2022/08/08 | 1,369 | 1,406 | 1,345 | 1,406 | +37 | +2.7% | 18,200 |
| 2022/08/05 | 1,327 | 1,369 | 1,327 | 1,369 | +63 | +4.8% | 7,300 |
| 2022/08/04 | 1,364 | 1,405 | 1,301 | 1,306 | -58 | -4.3% | 43,200 |
| 2022/08/03 | 1,353 | 1,374 | 1,337 | 1,364 | +9 | +0.7% | 23,100 |
| 2022/08/02 | 1,287 | 1,362 | 1,279 | 1,355 | +56 | +4.3% | 30,400 |
| 2022/08/01 | 1,312 | 1,340 | 1,280 | 1,299 | -13 | -1% | 20,000 |
| 2022/07/29 | 1,328 | 1,330 | 1,285 | 1,312 | -17 | -1.3% | 15,100 |
| 2022/07/28 | 1,300 | 1,329 | 1,259 | 1,329 | +54 | +4.2% | 29,200 |
| 2022/07/27 | 1,280 | 1,326 | 1,275 | 1,275 | -23 | -1.8% | 16,800 |
| 2022/07/26 | 1,307 | 1,326 | 1,258 | 1,298 | ±0 | ±0% | 18,300 |
| 2022/07/25 | 1,281 | 1,298 | 1,249 | 1,298 | +34 | +2.7% | 20,700 |
| 2022/07/22 | 1,227 | 1,288 | 1,220 | 1,264 | +47 | +3.9% | 30,700 |
| 2022/07/21 | 1,216 | 1,236 | 1,216 | 1,217 | -1 | -0.1% | 4,600 |
| 2022/07/20 | 1,212 | 1,242 | 1,210 | 1,218 | +6 | +0.5% | 10,400 |
| 2022/07/19 | 1,210 | 1,229 | 1,198 | 1,212 | +2 | +0.2% | 8,700 |
| 2022/07/15 | 1,209 | 1,210 | 1,187 | 1,210 | +1 | +0.1% | 6,400 |
| 2022/07/14 | 1,178 | 1,224 | 1,178 | 1,209 | +8 | +0.7% | 12,900 |
| 2022/07/13 | 1,197 | 1,201 | 1,180 | 1,201 | +26 | +2.2% | 2,600 |
| 2022/07/12 | 1,210 | 1,210 | 1,173 | 1,175 | -35 | -2.9% | 7,700 |
| 2022/07/11 | 1,233 | 1,242 | 1,210 | 1,210 | -19 | -1.5% | 3,700 |
501～
550
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
