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 |
|---|---|---|---|---|---|---|---|
| 2022/07/08 | 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 |
| 2022/06/15 | 1,213 | 1,239 | 1,208 | 1,209 | -12 | -1% | 10,600 |
| 2022/06/14 | 1,220 | 1,241 | 1,203 | 1,221 | -21 | -1.7% | 54,000 |
| 2022/06/13 | 1,261 | 1,275 | 1,235 | 1,242 | -29 | -2.3% | 12,000 |
| 2022/06/10 | 1,229 | 1,300 | 1,222 | 1,271 | +39 | +3.2% | 19,100 |
| 2022/06/09 | 1,253 | 1,265 | 1,230 | 1,232 | -51 | -4% | 17,200 |
| 2022/06/08 | 1,241 | 1,283 | 1,235 | 1,283 | +14 | +1.1% | 26,300 |
| 2022/06/07 | 1,300 | 1,300 | 1,269 | 1,269 | -37 | -2.8% | 7,800 |
| 2022/06/06 | 1,352 | 1,356 | 1,271 | 1,306 | -42 | -3.1% | 13,700 |
| 2022/06/03 | 1,367 | 1,367 | 1,348 | 1,348 | -24 | -1.7% | 8,800 |
| 2022/06/02 | 1,374 | 1,380 | 1,326 | 1,372 | -1 | -0.1% | 8,800 |
| 2022/06/01 | 1,359 | 1,398 | 1,359 | 1,373 | -14 | -1% | 8,600 |
| 2022/05/31 | 1,344 | 1,396 | 1,342 | 1,387 | +26 | +1.9% | 11,900 |
| 2022/05/30 | 1,350 | 1,365 | 1,350 | 1,361 | +18 | +1.3% | 4,400 |
| 2022/05/27 | 1,406 | 1,406 | 1,337 | 1,343 | -47 | -3.4% | 20,100 |
| 2022/05/26 | 1,398 | 1,411 | 1,362 | 1,390 | -5 | -0.4% | 26,600 |
| 2022/05/25 | 1,339 | 1,395 | 1,306 | 1,395 | +37 | +2.7% | 31,000 |
| 2022/05/24 | 1,288 | 1,370 | 1,288 | 1,358 | +68 | +5.3% | 21,800 |
| 2022/05/23 | 1,315 | 1,315 | 1,290 | 1,290 | -21 | -1.6% | 5,900 |
| 2022/05/20 | 1,330 | 1,335 | 1,300 | 1,311 | -10 | -0.8% | 6,100 |
| 2022/05/19 | 1,262 | 1,321 | 1,262 | 1,321 | +42 | +3.3% | 8,900 |
| 2022/05/18 | 1,292 | 1,300 | 1,270 | 1,279 | -11 | -0.9% | 10,200 |
| 2022/05/17 | 1,232 | 1,297 | 1,232 | 1,290 | +46 | +3.7% | 12,100 |
| 2022/05/16 | 1,236 | 1,245 | 1,224 | 1,244 | +27 | +2.2% | 5,400 |
| 2022/05/13 | 1,183 | 1,246 | 1,183 | 1,217 | +21 | +1.8% | 10,900 |
| 2022/05/12 | 1,190 | 1,209 | 1,181 | 1,196 | -7 | -0.6% | 5,700 |
| 2022/05/11 | 1,167 | 1,219 | 1,166 | 1,203 | +18 | +1.5% | 18,300 |
| 2022/05/10 | 1,161 | 1,193 | 1,144 | 1,185 | +5 | +0.4% | 14,500 |
| 2022/05/09 | 1,158 | 1,199 | 1,156 | 1,180 | +13 | +1.1% | 6,000 |
| 2022/05/06 | 1,148 | 1,195 | 1,145 | 1,167 | +17 | +1.5% | 6,800 |
| 2022/05/02 | 1,143 | 1,179 | 1,143 | 1,150 | -30 | -2.5% | 3,500 |
| 2022/04/28 | 1,154 | 1,180 | 1,153 | 1,180 | +25 | +2.2% | 11,800 |
| 2022/04/27 | 1,111 | 1,165 | 1,111 | 1,155 | +18 | +1.6% | 3,900 |
| 2022/04/26 | 1,166 | 1,166 | 1,137 | 1,137 | -35 | -3% | 4,600 |
551～
600
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
