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 |
|---|---|---|---|---|---|---|---|
| 2022/04/25 | 1,164 | 1,173 | 1,111 | 1,172 | +8 | +0.7% | 12,300 |
| 2022/04/22 | 1,153 | 1,187 | 1,153 | 1,164 | -4 | -0.3% | 6,300 |
| 2022/04/21 | 1,152 | 1,187 | 1,148 | 1,168 | ±0 | ±0% | 12,600 |
| 2022/04/20 | 1,140 | 1,168 | 1,140 | 1,168 | +18 | +1.6% | 7,000 |
| 2022/04/19 | 1,142 | 1,160 | 1,130 | 1,150 | +4 | +0.3% | 5,600 |
| 2022/04/18 | 1,148 | 1,149 | 1,100 | 1,146 | -10 | -0.9% | 11,400 |
| 2022/04/15 | 1,147 | 1,159 | 1,140 | 1,156 | -7 | -0.6% | 7,400 |
| 2022/04/14 | 1,135 | 1,169 | 1,135 | 1,163 | +22 | +1.9% | 6,500 |
| 2022/04/13 | 1,104 | 1,144 | 1,102 | 1,141 | +27 | +2.4% | 24,400 |
| 2022/04/12 | 1,093 | 1,129 | 1,093 | 1,114 | +12 | +1.1% | 26,500 |
| 2022/04/11 | 1,111 | 1,122 | 1,089 | 1,102 | -12 | -1.1% | 39,100 |
| 2022/04/08 | 1,113 | 1,133 | 1,105 | 1,114 | +1 | +0.1% | 24,500 |
| 2022/04/07 | 1,132 | 1,139 | 1,108 | 1,113 | -34 | -3% | 13,100 |
| 2022/04/06 | 1,172 | 1,180 | 1,140 | 1,147 | -44 | -3.7% | 16,500 |
| 2022/04/05 | 1,189 | 1,206 | 1,186 | 1,191 | -4 | -0.3% | 8,600 |
| 2022/04/04 | 1,188 | 1,211 | 1,188 | 1,195 | +1 | +0.1% | 9,800 |
| 2022/04/01 | 1,218 | 1,218 | 1,180 | 1,194 | +6 | +0.5% | 6,700 |
| 2022/03/31 | 1,196 | 1,206 | 1,187 | 1,188 | -6 | -0.5% | 13,800 |
| 2022/03/30 | 1,200 | 1,228 | 1,194 | 1,194 | -5 | -0.4% | 13,000 |
| 2022/03/29 | 1,208 | 1,223 | 1,192 | 1,199 | -3 | -0.2% | 23,100 |
| 2022/03/28 | 1,213 | 1,218 | 1,184 | 1,202 | -23 | -1.9% | 22,200 |
| 2022/03/25 | 1,240 | 1,249 | 1,214 | 1,225 | -14 | -1.1% | 10,300 |
| 2022/03/24 | 1,196 | 1,270 | 1,196 | 1,239 | +25 | +2.1% | 18,600 |
| 2022/03/23 | 1,212 | 1,225 | 1,206 | 1,214 | +12 | +1% | 11,200 |
| 2022/03/22 | 1,218 | 1,224 | 1,191 | 1,202 | -19 | -1.6% | 12,800 |
| 2022/03/18 | 1,230 | 1,246 | 1,221 | 1,221 | -2 | -0.2% | 9,400 |
| 2022/03/17 | 1,274 | 1,274 | 1,220 | 1,223 | -28 | -2.2% | 21,200 |
| 2022/03/16 | 1,181 | 1,274 | 1,179 | 1,251 | +44 | +3.6% | 31,400 |
| 2022/03/15 | 1,158 | 1,207 | 1,120 | 1,207 | +30 | +2.5% | 35,500 |
| 2022/03/14 | 1,219 | 1,222 | 1,164 | 1,177 | -41 | -3.4% | 30,400 |
| 2022/03/11 | 1,201 | 1,229 | 1,177 | 1,218 | +9 | +0.7% | 20,700 |
| 2022/03/10 | 1,190 | 1,228 | 1,162 | 1,209 | +36 | +3.1% | 37,900 |
| 2022/03/09 | 1,135 | 1,185 | 1,130 | 1,173 | +33 | +2.9% | 23,600 |
| 2022/03/08 | 1,130 | 1,160 | 1,130 | 1,140 | -50 | -4.2% | 20,700 |
| 2022/03/07 | 1,130 | 1,193 | 1,115 | 1,190 | +25 | +2.1% | 22,600 |
| 2022/03/04 | 1,137 | 1,165 | 1,095 | 1,165 | +24 | +2.1% | 17,900 |
| 2022/03/03 | 1,163 | 1,165 | 1,127 | 1,141 | -16 | -1.4% | 13,400 |
| 2022/03/02 | 1,149 | 1,165 | 1,123 | 1,157 | +6 | +0.5% | 17,300 |
| 2022/03/01 | 1,125 | 1,158 | 1,125 | 1,151 | +20 | +1.8% | 10,300 |
| 2022/02/28 | 1,125 | 1,140 | 1,091 | 1,131 | +23 | +2.1% | 17,000 |
| 2022/02/25 | 1,020 | 1,108 | 1,020 | 1,108 | +107 | +10.7% | 48,200 |
| 2022/02/24 | 1,104 | 1,113 | 1,001 | 1,001 | -106 | -9.6% | 55,800 |
| 2022/02/22 | 1,118 | 1,137 | 1,107 | 1,107 | -27 | -2.4% | 20,200 |
| 2022/02/21 | 1,115 | 1,139 | 1,115 | 1,134 | -3 | -0.3% | 5,800 |
| 2022/02/18 | 1,112 | 1,145 | 1,112 | 1,137 | +2 | +0.2% | 9,000 |
| 2022/02/17 | 1,130 | 1,158 | 1,112 | 1,135 | +10 | +0.9% | 22,600 |
| 2022/02/16 | 1,125 | 1,130 | 1,118 | 1,125 | +10 | +0.9% | 6,000 |
| 2022/02/15 | 1,115 | 1,137 | 1,112 | 1,115 | -6 | -0.5% | 16,100 |
| 2022/02/14 | 1,127 | 1,150 | 1,115 | 1,121 | -36 | -3.1% | 20,400 |
| 2022/02/10 | 1,125 | 1,167 | 1,120 | 1,157 | +37 | +3.3% | 18,200 |
601～
650
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
