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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 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 |
| 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 |
751～
800
件表示中 / 3678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 | 162,000円 | +8.5% | +12.2% | 1.67% | 16.57倍 | 2.31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 |
| Ｊストリーム | 38,000円 | +4.1% | +51.5% | 3.68% | 18.97倍 | 0.92倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| ＪＤＳＣ | 76,700円 | +27.6% | - | 0.00% | 52.61倍 | 2.81倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| ＷＨＹＨＯＷＤＯ | 10,100円 | +33.9% | - | 0.00% | - | 14.05倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
| スマートドライ | 167,000円 | +41.7% | +68.4% | 0.00% | 26.87倍 | 13.54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 |
市場注目の銘柄
チャート関連のコラム
