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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/07/08 | 1,200 | 1,233 | 1,200 | 1,229 | +39 | +3.3% | 14,000 |
| 2022/07/07 | 1,197 | 1,224 | 1,190 | 1,190 | -7 | -0.6% | 3,900 |
| 2022/07/06 | 1,185 | 1,226 | 1,175 | 1,197 | +12 | +1% | 9,100 |
| 2022/07/05 | 1,193 | 1,198 | 1,170 | 1,185 | +4 | +0.3% | 5,700 |
| 2022/07/04 | 1,180 | 1,191 | 1,169 | 1,181 | +12 | +1% | 4,000 |
| 2022/07/01 | 1,205 | 1,217 | 1,153 | 1,169 | -48 | -3.9% | 26,600 |
| 2022/06/30 | 1,221 | 1,252 | 1,208 | 1,217 | -14 | -1.1% | 27,300 |
| 2022/06/29 | 1,217 | 1,250 | 1,196 | 1,231 | -4 | -0.3% | 29,800 |
| 2022/06/28 | 1,217 | 1,239 | 1,203 | 1,235 | +18 | +1.5% | 8,000 |
| 2022/06/27 | 1,215 | 1,239 | 1,192 | 1,217 | +6 | +0.5% | 24,800 |
| 2022/06/24 | 1,217 | 1,240 | 1,197 | 1,211 | -1 | -0.1% | 16,600 |
| 2022/06/23 | 1,190 | 1,230 | 1,185 | 1,212 | +18 | +1.5% | 16,200 |
| 2022/06/22 | 1,157 | 1,194 | 1,149 | 1,194 | +38 | +3.3% | 9,000 |
| 2022/06/21 | 1,137 | 1,156 | 1,118 | 1,156 | +49 | +4.4% | 7,400 |
| 2022/06/20 | 1,126 | 1,126 | 1,096 | 1,107 | -3 | -0.3% | 12,900 |
| 2022/06/17 | 1,121 | 1,142 | 1,085 | 1,110 | -45 | -3.9% | 30,600 |
| 2022/06/16 | 1,220 | 1,226 | 1,150 | 1,155 | -54 | -4.5% | 32,100 |
551～
600
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
