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 |
---|---|---|---|---|---|---|---|
2021/11/26 | 1,260 | 1,260 | 1,236 | 1,238 | -22 | -1.7% | 16,800 |
2021/11/25 | 1,249 | 1,261 | 1,248 | 1,260 | +14 | +1.1% | 8,800 |
2021/11/24 | 1,253 | 1,253 | 1,237 | 1,246 | -7 | -0.6% | 4,900 |
2021/11/22 | 1,250 | 1,260 | 1,223 | 1,253 | -5 | -0.4% | 6,500 |
2021/11/19 | 1,263 | 1,279 | 1,253 | 1,258 | -23 | -1.8% | 9,400 |
2021/11/18 | 1,274 | 1,282 | 1,260 | 1,281 | +9 | +0.7% | 15,700 |
2021/11/17 | 1,300 | 1,300 | 1,272 | 1,272 | -16 | -1.2% | 7,200 |
2021/11/16 | 1,319 | 1,337 | 1,279 | 1,288 | -1 | -0.1% | 55,500 |
2021/11/15 | 1,263 | 1,295 | 1,263 | 1,289 | +26 | +2.1% | 16,400 |
2021/11/12 | 1,287 | 1,304 | 1,249 | 1,263 | -24 | -1.9% | 51,100 |
2021/11/11 | 1,288 | 1,295 | 1,278 | 1,287 | -8 | -0.6% | 7,000 |
2021/11/10 | 1,306 | 1,310 | 1,294 | 1,295 | -11 | -0.8% | 7,000 |
2021/11/09 | 1,321 | 1,340 | 1,304 | 1,306 | -16 | -1.2% | 12,100 |
2021/11/08 | 1,344 | 1,344 | 1,309 | 1,322 | -28 | -2.1% | 20,200 |
2021/11/05 | 1,331 | 1,350 | 1,330 | 1,350 | +19 | +1.4% | 5,600 |
2021/11/04 | 1,335 | 1,345 | 1,322 | 1,331 | -4 | -0.3% | 10,700 |
2021/11/02 | 1,353 | 1,356 | 1,335 | 1,335 | -18 | -1.3% | 3,900 |
2021/11/01 | 1,372 | 1,373 | 1,353 | 1,353 | -15 | -1.1% | 11,200 |
2021/10/29 | 1,360 | 1,370 | 1,347 | 1,368 | -2 | -0.1% | 14,600 |
2021/10/28 | 1,329 | 1,378 | 1,323 | 1,370 | +31 | +2.3% | 24,000 |
2021/10/27 | 1,356 | 1,356 | 1,330 | 1,339 | -7 | -0.5% | 9,500 |
2021/10/26 | 1,380 | 1,380 | 1,345 | 1,346 | -26 | -1.9% | 13,800 |
2021/10/25 | 1,334 | 1,385 | 1,330 | 1,372 | +26 | +1.9% | 26,700 |
2021/10/22 | 1,366 | 1,366 | 1,309 | 1,346 | -4 | -0.3% | 21,200 |
2021/10/21 | 1,357 | 1,373 | 1,350 | 1,350 | -18 | -1.3% | 14,200 |
2021/10/20 | 1,361 | 1,394 | 1,357 | 1,368 | +13 | +1% | 22,300 |
2021/10/19 | 1,339 | 1,367 | 1,339 | 1,355 | +9 | +0.7% | 10,900 |
2021/10/18 | 1,334 | 1,351 | 1,325 | 1,346 | +15 | +1.1% | 18,700 |
2021/10/15 | 1,310 | 1,363 | 1,310 | 1,331 | +1 | +0.1% | 16,000 |
2021/10/14 | 1,313 | 1,344 | 1,305 | 1,330 | +16 | +1.2% | 23,100 |
2021/10/13 | 1,309 | 1,316 | 1,296 | 1,314 | +5 | +0.4% | 12,700 |
2021/10/12 | 1,315 | 1,321 | 1,289 | 1,309 | -2 | -0.2% | 19,400 |
2021/10/11 | 1,302 | 1,320 | 1,284 | 1,311 | ±0 | ±0% | 41,000 |
2021/10/08 | 1,294 | 1,335 | 1,292 | 1,311 | +41 | +3.2% | 41,800 |
2021/10/07 | 1,233 | 1,289 | 1,233 | 1,270 | +37 | +3% | 64,400 |
2021/10/06 | 1,250 | 1,282 | 1,230 | 1,233 | -13 | -1% | 33,600 |
2021/10/05 | 1,242 | 1,268 | 1,223 | 1,246 | -6 | -0.5% | 56,000 |
2021/10/04 | 1,266 | 1,278 | 1,242 | 1,252 | -13 | -1% | 38,400 |
2021/10/01 | 1,267 | 1,282 | 1,257 | 1,265 | -11 | -0.9% | 33,400 |
2021/09/30 | 1,298 | 1,304 | 1,267 | 1,276 | -22 | -1.7% | 50,300 |
2021/09/29 | 1,304 | 1,314 | 1,291 | 1,298 | -19 | -1.4% | 35,000 |
2021/09/28 | 1,328 | 1,328 | 1,292 | 1,317 | -16 | -1.2% | 33,700 |
2021/09/27 | 1,336 | 1,346 | 1,325 | 1,333 | -4 | -0.3% | 25,700 |
2021/09/24 | 1,350 | 1,368 | 1,330 | 1,337 | +6 | +0.5% | 31,300 |
2021/09/22 | 1,312 | 1,338 | 1,312 | 1,331 | +4 | +0.3% | 33,200 |
2021/09/21 | 1,350 | 1,350 | 1,311 | 1,327 | -46 | -3.4% | 63,600 |
2021/09/17 | 1,381 | 1,390 | 1,359 | 1,373 | -17 | -1.2% | 35,900 |
2021/09/16 | 1,391 | 1,398 | 1,376 | 1,390 | ±0 | ±0% | 38,400 |
2021/09/15 | 1,414 | 1,414 | 1,360 | 1,390 | -31 | -2.2% | 50,400 |
2021/09/14 | 1,385 | 1,442 | 1,370 | 1,421 | -89 | -5.9% | 130,600 |
701~
750
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