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 |
|---|---|---|---|---|---|---|---|
| 2022/02/09 | 1,107 | 1,126 | 1,107 | 1,120 | +10 | +0.9% | 5,100 |
| 2022/02/08 | 1,110 | 1,118 | 1,105 | 1,110 | +8 | +0.7% | 3,700 |
| 2022/02/07 | 1,139 | 1,141 | 1,101 | 1,102 | -43 | -3.8% | 13,500 |
| 2022/02/04 | 1,155 | 1,158 | 1,144 | 1,145 | -17 | -1.5% | 2,600 |
| 2022/02/03 | 1,155 | 1,164 | 1,141 | 1,162 | -4 | -0.3% | 5,800 |
| 2022/02/02 | 1,146 | 1,166 | 1,146 | 1,166 | +20 | +1.7% | 9,100 |
| 2022/02/01 | 1,153 | 1,194 | 1,134 | 1,146 | -5 | -0.4% | 13,400 |
| 2022/01/31 | 1,160 | 1,170 | 1,133 | 1,151 | +21 | +1.9% | 9,400 |
| 2022/01/28 | 1,132 | 1,152 | 1,100 | 1,130 | -4 | -0.4% | 24,200 |
| 2022/01/27 | 1,179 | 1,179 | 1,116 | 1,134 | -21 | -1.8% | 9,900 |
| 2022/01/26 | 1,125 | 1,187 | 1,125 | 1,155 | +30 | +2.7% | 27,600 |
| 2022/01/25 | 1,115 | 1,140 | 1,114 | 1,125 | -19 | -1.7% | 18,100 |
| 2022/01/24 | 1,111 | 1,146 | 1,111 | 1,144 | +3 | +0.3% | 8,300 |
| 2022/01/21 | 1,141 | 1,165 | 1,141 | 1,141 | -30 | -2.6% | 6,000 |
| 2022/01/20 | 1,127 | 1,189 | 1,127 | 1,171 | +30 | +2.6% | 25,500 |
| 2022/01/19 | 1,140 | 1,162 | 1,118 | 1,141 | -29 | -2.5% | 25,500 |
| 2022/01/18 | 1,149 | 1,190 | 1,149 | 1,170 | +25 | +2.2% | 11,300 |
| 2022/01/17 | 1,152 | 1,171 | 1,145 | 1,145 | -17 | -1.5% | 15,500 |
| 2022/01/14 | 1,177 | 1,192 | 1,153 | 1,162 | -33 | -2.8% | 20,200 |
| 2022/01/13 | 1,205 | 1,208 | 1,185 | 1,195 | -10 | -0.8% | 5,800 |
| 2022/01/12 | 1,204 | 1,220 | 1,204 | 1,205 | +16 | +1.3% | 4,100 |
| 2022/01/11 | 1,195 | 1,225 | 1,171 | 1,189 | -4 | -0.3% | 26,600 |
| 2022/01/07 | 1,190 | 1,215 | 1,189 | 1,193 | ±0 | ±0% | 12,000 |
| 2022/01/06 | 1,218 | 1,228 | 1,193 | 1,193 | -49 | -3.9% | 14,700 |
| 2022/01/05 | 1,277 | 1,281 | 1,235 | 1,242 | -44 | -3.4% | 15,800 |
| 2022/01/04 | 1,302 | 1,315 | 1,283 | 1,286 | -40 | -3% | 9,500 |
| 2021/12/30 | 1,296 | 1,329 | 1,296 | 1,326 | +16 | +1.2% | 6,800 |
| 2021/12/29 | 1,265 | 1,318 | 1,265 | 1,310 | +46 | +3.6% | 21,900 |
| 2021/12/28 | 1,271 | 1,291 | 1,216 | 1,264 | -7 | -0.6% | 34,100 |
| 2021/12/27 | 1,311 | 1,311 | 1,243 | 1,271 | -20 | -1.5% | 32,800 |
| 2021/12/24 | 1,277 | 1,309 | 1,263 | 1,291 | +23 | +1.8% | 32,800 |
| 2021/12/23 | 1,283 | 1,283 | 1,259 | 1,268 | +5 | +0.4% | 9,400 |
| 2021/12/22 | 1,206 | 1,274 | 1,206 | 1,263 | +50 | +4.1% | 20,100 |
| 2021/12/21 | 1,200 | 1,234 | 1,199 | 1,213 | +30 | +2.5% | 13,500 |
| 2021/12/20 | 1,211 | 1,223 | 1,183 | 1,183 | -28 | -2.3% | 23,600 |
| 2021/12/17 | 1,243 | 1,243 | 1,210 | 1,211 | -37 | -3% | 29,100 |
| 2021/12/16 | 1,277 | 1,277 | 1,220 | 1,248 | +15 | +1.2% | 27,100 |
| 2021/12/15 | 1,294 | 1,294 | 1,230 | 1,233 | -65 | -5% | 57,600 |
| 2021/12/14 | 1,336 | 1,370 | 1,284 | 1,298 | -111 | -7.9% | 74,800 |
| 2021/12/13 | 1,400 | 1,412 | 1,374 | 1,409 | +26 | +1.9% | 41,100 |
| 2021/12/10 | 1,399 | 1,414 | 1,370 | 1,383 | -27 | -1.9% | 20,400 |
| 2021/12/09 | 1,395 | 1,424 | 1,373 | 1,410 | +14 | +1% | 31,000 |
| 2021/12/08 | 1,352 | 1,398 | 1,337 | 1,396 | +27 | +2% | 49,000 |
| 2021/12/07 | 1,460 | 1,527 | 1,343 | 1,369 | +116 | +9.3% | 365,100 |
| 2021/12/06 | 1,244 | 1,267 | 1,212 | 1,253 | +14 | +1.1% | 36,300 |
| 2021/12/03 | 1,162 | 1,240 | 1,152 | 1,239 | +87 | +7.6% | 34,500 |
| 2021/12/02 | 1,177 | 1,191 | 1,152 | 1,152 | -46 | -3.8% | 16,600 |
| 2021/12/01 | 1,191 | 1,219 | 1,174 | 1,198 | +7 | +0.6% | 14,100 |
| 2021/11/30 | 1,220 | 1,229 | 1,187 | 1,191 | -10 | -0.8% | 16,600 |
| 2021/11/29 | 1,208 | 1,228 | 1,200 | 1,201 | -37 | -3% | 17,400 |
651～
700
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
