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 |
|---|---|---|---|---|---|---|---|
| 2021/10/19 | 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 |
| 2021/09/13 | 1,500 | 1,529 | 1,494 | 1,510 | +15 | +1% | 60,600 |
| 2021/09/10 | 1,464 | 1,499 | 1,464 | 1,495 | +35 | +2.4% | 22,400 |
| 2021/09/09 | 1,460 | 1,464 | 1,452 | 1,460 | +1 | +0.1% | 4,100 |
| 2021/09/08 | 1,450 | 1,460 | 1,450 | 1,459 | +9 | +0.6% | 6,400 |
| 2021/09/07 | 1,480 | 1,482 | 1,449 | 1,450 | -41 | -2.7% | 24,000 |
| 2021/09/06 | 1,494 | 1,500 | 1,485 | 1,491 | -3 | -0.2% | 14,600 |
| 2021/09/03 | 1,500 | 1,500 | 1,487 | 1,494 | -1 | -0.1% | 11,000 |
| 2021/09/02 | 1,522 | 1,522 | 1,492 | 1,495 | -25 | -1.6% | 12,000 |
| 2021/09/01 | 1,507 | 1,525 | 1,475 | 1,520 | +17 | +1.1% | 22,100 |
| 2021/08/31 | 1,505 | 1,517 | 1,501 | 1,503 | -2 | -0.1% | 12,500 |
| 2021/08/30 | 1,490 | 1,514 | 1,490 | 1,505 | +24 | +1.6% | 20,700 |
| 2021/08/27 | 1,450 | 1,481 | 1,440 | 1,481 | +31 | +2.1% | 19,900 |
| 2021/08/26 | 1,428 | 1,461 | 1,428 | 1,450 | +14 | +1% | 15,200 |
| 2021/08/25 | 1,415 | 1,437 | 1,415 | 1,436 | +27 | +1.9% | 13,200 |
| 2021/08/24 | 1,394 | 1,415 | 1,394 | 1,409 | +15 | +1.1% | 12,200 |
| 2021/08/23 | 1,383 | 1,396 | 1,371 | 1,394 | +32 | +2.3% | 10,000 |
| 2021/08/20 | 1,373 | 1,385 | 1,350 | 1,362 | -18 | -1.3% | 17,700 |
| 2021/08/19 | 1,401 | 1,402 | 1,375 | 1,380 | +9 | +0.7% | 10,400 |
| 2021/08/18 | 1,353 | 1,387 | 1,351 | 1,371 | +18 | +1.3% | 11,200 |
| 2021/08/17 | 1,372 | 1,375 | 1,353 | 1,353 | -16 | -1.2% | 15,400 |
| 2021/08/16 | 1,378 | 1,409 | 1,360 | 1,369 | -24 | -1.7% | 42,200 |
| 2021/08/13 | 1,380 | 1,393 | 1,368 | 1,393 | +13 | +0.9% | 7,700 |
| 2021/08/12 | 1,385 | 1,393 | 1,378 | 1,380 | -12 | -0.9% | 11,400 |
| 2021/08/11 | 1,387 | 1,405 | 1,374 | 1,392 | +13 | +0.9% | 25,600 |
| 2021/08/10 | 1,343 | 1,382 | 1,343 | 1,379 | +36 | +2.7% | 21,600 |
| 2021/08/06 | 1,343 | 1,364 | 1,339 | 1,343 | ±0 | ±0% | 14,700 |
851～
900
件表示中 / 3677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 | 2.30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 | 37,100円 | +4.1% | +51.5% | 3.77% | 18.52倍 | 0.90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 |
| イマジニア | 96,900円 | +8.4% | +37.2% | 5.68% | 15.82倍 | 0.80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 |
| ウォンテッドリ | 109,800円 | +5.3% | +0.1% | 1.82% | 10.03倍 | 2.61倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
| エイトレッド | 135,600円 | +12.0% | +11.1% | 2.36% | 12.95倍 | 2.11倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
市場注目の銘柄
チャート関連のコラム
