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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 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 |
| 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 |
651～
700
件表示中 / 3674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 | 154,700円 | +8.5% | +12.2% | 1.75% | 15.83倍 | 2.20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 |
| うるる | 150,000円 | +20.1% | -45.7% | 0.67% | 23.07倍 | 3.86倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| イマジニア | 94,400円 | +8.4% | +37.2% | 5.83% | 15.41倍 | 0.78倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| スマートドライ | 160,000円 | +41.7% | +68.4% | 0.00% | 25.74倍 | 12.97倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| ＲＫＢ毎日Ｈ | 447,500円 | +1.1% | -3.8% | 1.68% | 14.22倍 | 0.26倍 |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
市場注目の銘柄
チャート関連のコラム
