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 |
---|---|---|---|---|---|---|---|
2021/06/30 | 1,464 | 1,491 | 1,464 | 1,473 | +9 | +0.6% | 11,300 |
2021/06/29 | 1,496 | 1,496 | 1,451 | 1,464 | -32 | -2.1% | 26,000 |
2021/06/28 | 1,493 | 1,502 | 1,480 | 1,496 | +5 | +0.3% | 18,800 |
2021/06/25 | 1,470 | 1,493 | 1,468 | 1,491 | +16 | +1.1% | 13,000 |
2021/06/24 | 1,491 | 1,491 | 1,475 | 1,475 | -23 | -1.5% | 10,100 |
2021/06/23 | 1,527 | 1,527 | 1,482 | 1,498 | -14 | -0.9% | 18,500 |
2021/06/22 | 1,516 | 1,530 | 1,492 | 1,512 | +17 | +1.1% | 22,400 |
2021/06/21 | 1,479 | 1,505 | 1,461 | 1,495 | -22 | -1.5% | 30,200 |
2021/06/18 | 1,567 | 1,567 | 1,505 | 1,517 | -42 | -2.7% | 38,200 |
2021/06/17 | 1,579 | 1,579 | 1,530 | 1,559 | -15 | -1% | 21,900 |
2021/06/16 | 1,529 | 1,588 | 1,520 | 1,574 | +45 | +2.9% | 49,800 |
2021/06/15 | 1,514 | 1,538 | 1,478 | 1,529 | +2 | +0.1% | 52,200 |
2021/06/14 | 1,500 | 1,540 | 1,471 | 1,527 | +47 | +3.2% | 64,300 |
2021/06/11 | 1,490 | 1,491 | 1,459 | 1,480 | -5 | -0.3% | 26,700 |
2021/06/10 | 1,482 | 1,500 | 1,469 | 1,485 | -3 | -0.2% | 26,800 |
2021/06/09 | 1,540 | 1,544 | 1,481 | 1,488 | -52 | -3.4% | 62,700 |
2021/06/08 | 1,500 | 1,592 | 1,481 | 1,540 | +111 | +7.8% | 214,700 |
2021/06/07 | 1,421 | 1,455 | 1,416 | 1,429 | +24 | +1.7% | 82,200 |
2021/06/04 | 1,380 | 1,405 | 1,373 | 1,405 | +16 | +1.2% | 35,200 |
2021/06/03 | 1,361 | 1,397 | 1,361 | 1,389 | +19 | +1.4% | 17,800 |
2021/06/02 | 1,395 | 1,401 | 1,360 | 1,370 | -25 | -1.8% | 36,400 |
2021/06/01 | 1,400 | 1,401 | 1,368 | 1,395 | +1 | +0.1% | 44,700 |
2021/05/31 | 1,397 | 1,406 | 1,381 | 1,394 | +26 | +1.9% | 39,600 |
2021/05/28 | 1,393 | 1,393 | 1,350 | 1,368 | -23 | -1.7% | 81,700 |
2021/05/27 | 1,435 | 1,435 | 1,390 | 1,391 | -44 | -3.1% | 48,800 |
2021/05/26 | 1,466 | 1,466 | 1,427 | 1,435 | -31 | -2.1% | 23,800 |
2021/05/25 | 1,460 | 1,468 | 1,455 | 1,466 | +11 | +0.8% | 10,500 |
2021/05/24 | 1,466 | 1,482 | 1,442 | 1,455 | -11 | -0.8% | 18,200 |
2021/05/21 | 1,480 | 1,500 | 1,462 | 1,466 | -26 | -1.7% | 11,900 |
2021/05/20 | 1,473 | 1,511 | 1,472 | 1,492 | +7 | +0.5% | 10,700 |
2021/05/19 | 1,465 | 1,519 | 1,465 | 1,485 | +6 | +0.4% | 24,700 |
2021/05/18 | 1,426 | 1,479 | 1,423 | 1,479 | +44 | +3.1% | 17,100 |
2021/05/17 | 1,488 | 1,488 | 1,413 | 1,435 | -11 | -0.8% | 62,300 |
2021/05/14 | 1,433 | 1,462 | 1,428 | 1,446 | +33 | +2.3% | 22,200 |
2021/05/13 | 1,451 | 1,476 | 1,407 | 1,413 | -81 | -5.4% | 77,200 |
2021/05/12 | 1,527 | 1,540 | 1,465 | 1,494 | -33 | -2.2% | 69,800 |
2021/05/11 | 1,568 | 1,568 | 1,522 | 1,527 | -41 | -2.6% | 17,700 |
2021/05/10 | 1,533 | 1,573 | 1,531 | 1,568 | +48 | +3.2% | 35,800 |
2021/05/07 | 1,524 | 1,535 | 1,514 | 1,520 | -3 | -0.2% | 18,900 |
2021/05/06 | 1,560 | 1,560 | 1,523 | 1,523 | -15 | -1% | 32,800 |
2021/04/30 | 1,533 | 1,560 | 1,533 | 1,538 | -7 | -0.5% | 21,500 |
2021/04/28 | 1,575 | 1,576 | 1,536 | 1,545 | -30 | -1.9% | 39,500 |
2021/04/27 | 1,606 | 1,618 | 1,575 | 1,575 | -31 | -1.9% | 27,500 |
2021/04/26 | 1,608 | 1,622 | 1,589 | 1,606 | +7 | +0.4% | 26,400 |
2021/04/23 | 1,602 | 1,629 | 1,580 | 1,599 | -13 | -0.8% | 27,900 |
2021/04/22 | 1,600 | 1,624 | 1,592 | 1,612 | +29 | +1.8% | 25,400 |
2021/04/21 | 1,607 | 1,623 | 1,580 | 1,583 | -64 | -3.9% | 47,400 |
2021/04/20 | 1,624 | 1,656 | 1,611 | 1,647 | -8 | -0.5% | 24,200 |
2021/04/19 | 1,640 | 1,661 | 1,633 | 1,655 | +12 | +0.7% | 22,100 |
2021/04/16 | 1,620 | 1,660 | 1,610 | 1,643 | +23 | +1.4% | 33,300 |
801~
850
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