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 |
---|---|---|---|---|---|---|---|
2021/04/15 | 1,665 | 1,665 | 1,615 | 1,620 | -53 | -3.2% | 27,200 |
2021/04/14 | 1,699 | 1,704 | 1,660 | 1,673 | -26 | -1.5% | 25,600 |
2021/04/13 | 1,706 | 1,742 | 1,684 | 1,699 | -7 | -0.4% | 46,600 |
2021/04/12 | 1,714 | 1,750 | 1,695 | 1,706 | ±0 | ±0% | 62,200 |
2021/04/09 | 1,653 | 1,712 | 1,653 | 1,706 | +56 | +3.4% | 51,300 |
2021/04/08 | 1,656 | 1,723 | 1,650 | 1,650 | +10 | +0.6% | 67,800 |
2021/04/07 | 1,633 | 1,654 | 1,610 | 1,640 | +11 | +0.7% | 21,800 |
2021/04/06 | 1,647 | 1,647 | 1,598 | 1,629 | -18 | -1.1% | 27,700 |
2021/04/05 | 1,620 | 1,648 | 1,586 | 1,647 | +30 | +1.9% | 40,800 |
2021/04/02 | 1,586 | 1,625 | 1,580 | 1,617 | +32 | +2% | 41,200 |
2021/04/01 | 1,548 | 1,593 | 1,537 | 1,585 | +37 | +2.4% | 44,300 |
2021/03/31 | 1,538 | 1,563 | 1,532 | 1,548 | +10 | +0.7% | 20,800 |
2021/03/30 | 1,510 | 1,544 | 1,510 | 1,538 | +35 | +2.3% | 23,500 |
2021/03/29 | 1,551 | 1,564 | 1,503 | 1,503 | -47 | -3% | 43,500 |
2021/03/26 | 1,523 | 1,550 | 1,488 | 1,550 | +29 | +1.9% | 59,000 |
2021/03/25 | 1,532 | 1,536 | 1,466 | 1,521 | -15 | -1% | 146,600 |
2021/03/24 | 1,634 | 1,646 | 1,534 | 1,536 | -119 | -7.2% | 114,900 |
2021/03/23 | 1,670 | 1,704 | 1,636 | 1,655 | -18 | -1.1% | 76,900 |
2021/03/22 | 1,590 | 1,675 | 1,585 | 1,673 | +82 | +5.2% | 117,500 |
2021/03/19 | 1,593 | 1,603 | 1,552 | 1,591 | -2 | -0.1% | 67,400 |
2021/03/18 | 1,569 | 1,630 | 1,561 | 1,593 | +32 | +2% | 110,600 |
2021/03/17 | 1,570 | 1,570 | 1,506 | 1,561 | ±0 | ±0% | 129,000 |
2021/03/16 | 1,646 | 1,657 | 1,526 | 1,561 | -62 | -3.8% | 247,900 |
2021/03/15 | 1,618 | 1,635 | 1,585 | 1,623 | +11 | +0.7% | 81,400 |
2021/03/12 | 1,594 | 1,644 | 1,586 | 1,612 | +26 | +1.6% | 57,300 |
2021/03/11 | 1,591 | 1,591 | 1,560 | 1,586 | +6 | +0.4% | 14,900 |
2021/03/10 | 1,536 | 1,598 | 1,536 | 1,580 | +45 | +2.9% | 26,900 |
2021/03/09 | 1,522 | 1,555 | 1,489 | 1,535 | -3 | -0.2% | 27,400 |
2021/03/08 | 1,571 | 1,571 | 1,525 | 1,538 | -15 | -1% | 28,900 |
2021/03/05 | 1,559 | 1,560 | 1,496 | 1,553 | -5 | -0.3% | 35,500 |
2021/03/04 | 1,570 | 1,570 | 1,479 | 1,558 | -28 | -1.8% | 73,900 |
2021/03/03 | 1,650 | 1,650 | 1,585 | 1,586 | -58 | -3.5% | 38,700 |
2021/03/02 | 1,636 | 1,659 | 1,625 | 1,644 | +23 | +1.4% | 30,900 |
2021/03/01 | 1,679 | 1,689 | 1,611 | 1,621 | -40 | -2.4% | 34,000 |
2021/02/26 | 1,647 | 1,695 | 1,622 | 1,661 | -27 | -1.6% | 69,900 |
2021/02/25 | 1,646 | 1,746 | 1,646 | 1,688 | +68 | +4.2% | 77,300 |
2021/02/24 | 1,679 | 1,710 | 1,619 | 1,620 | -50 | -3% | 57,200 |
2021/02/22 | 1,633 | 1,670 | 1,616 | 1,670 | +17 | +1% | 41,400 |
2021/02/19 | 1,551 | 1,684 | 1,545 | 1,653 | +94 | +6% | 139,900 |
2021/02/18 | 1,602 | 1,622 | 1,547 | 1,559 | -13 | -0.8% | 49,900 |
2021/02/17 | 1,587 | 1,597 | 1,528 | 1,572 | -29 | -1.8% | 90,700 |
2021/02/16 | 1,665 | 1,676 | 1,601 | 1,601 | -55 | -3.3% | 55,400 |
2021/02/15 | 1,648 | 1,674 | 1,620 | 1,656 | +8 | +0.5% | 25,000 |
2021/02/12 | 1,691 | 1,691 | 1,626 | 1,648 | -14 | -0.8% | 28,700 |
2021/02/10 | 1,607 | 1,662 | 1,580 | 1,662 | +55 | +3.4% | 45,100 |
2021/02/09 | 1,603 | 1,610 | 1,579 | 1,607 | +4 | +0.2% | 17,300 |
2021/02/08 | 1,615 | 1,615 | 1,578 | 1,603 | +3 | +0.2% | 27,000 |
2021/02/05 | 1,603 | 1,607 | 1,569 | 1,600 | +7 | +0.4% | 21,500 |
2021/02/04 | 1,612 | 1,612 | 1,580 | 1,593 | -10 | -0.6% | 12,500 |
2021/02/03 | 1,609 | 1,636 | 1,590 | 1,603 | +11 | +0.7% | 25,300 |
851~
900
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