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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,406 | 1,419 | 1,406 | 1,419 | +9 | +0.6% | 3,700 |
| 2024/02/29 | 1,411 | 1,411 | 1,383 | 1,410 | -1 | -0.1% | 1,800 |
| 2024/02/28 | 1,406 | 1,412 | 1,383 | 1,411 | +2 | +0.1% | 8,900 |
| 2024/02/27 | 1,410 | 1,410 | 1,384 | 1,409 | +8 | +0.6% | 3,200 |
| 2024/02/26 | 1,428 | 1,428 | 1,382 | 1,401 | -4 | -0.3% | 11,500 |
| 2024/02/22 | 1,406 | 1,410 | 1,393 | 1,405 | ±0 | ±0% | 5,100 |
| 2024/02/21 | 1,400 | 1,406 | 1,381 | 1,405 | -2 | -0.1% | 1,600 |
| 2024/02/20 | 1,379 | 1,439 | 1,379 | 1,407 | +27 | +2% | 15,200 |
| 2024/02/19 | 1,315 | 1,400 | 1,315 | 1,380 | +40 | +3% | 5,800 |
| 2024/02/16 | 1,319 | 1,340 | 1,319 | 1,340 | -4 | -0.3% | 400 |
| 2024/02/15 | 1,305 | 1,370 | 1,302 | 1,344 | +39 | +3% | 8,700 |
| 2024/02/14 | 1,309 | 1,315 | 1,305 | 1,305 | -21 | -1.6% | 1,500 |
| 2024/02/13 | 1,256 | 1,349 | 1,256 | 1,326 | +42 | +3.3% | 10,900 |
| 2024/02/09 | 1,279 | 1,284 | 1,279 | 1,284 | +3 | +0.2% | 200 |
| 2024/02/08 | 1,253 | 1,289 | 1,253 | 1,281 | +37 | +3% | 9,700 |
| 2024/02/07 | 1,281 | 1,281 | 1,237 | 1,244 | -37 | -2.9% | 7,000 |
| 2024/02/06 | 1,290 | 1,290 | 1,281 | 1,281 | -19 | -1.5% | 1,100 |
| 2024/02/05 | 1,280 | 1,300 | 1,280 | 1,300 | +19 | +1.5% | 700 |
| 2024/02/02 | 1,298 | 1,298 | 1,280 | 1,281 | -8 | -0.6% | 2,600 |
| 2024/02/01 | 1,297 | 1,297 | 1,289 | 1,289 | -8 | -0.6% | 1,100 |
| 2024/01/31 | 1,293 | 1,297 | 1,287 | 1,297 | +4 | +0.3% | 1,100 |
| 2024/01/30 | 1,300 | 1,300 | 1,287 | 1,293 | +3 | +0.2% | 18,900 |
| 2024/01/29 | 1,290 | 1,290 | 1,286 | 1,290 | ±0 | ±0% | 1,800 |
| 2024/01/26 | 1,306 | 1,306 | 1,290 | 1,290 | -16 | -1.2% | 11,000 |
| 2024/01/25 | 1,319 | 1,319 | 1,305 | 1,306 | +1 | +0.1% | 1,600 |
| 2024/01/24 | 1,303 | 1,305 | 1,303 | 1,305 | -6 | -0.5% | 2,000 |
| 2024/01/23 | 1,329 | 1,329 | 1,311 | 1,311 | -4 | -0.3% | 1,200 |
| 2024/01/22 | 1,334 | 1,334 | 1,315 | 1,315 | -27 | -2% | 1,100 |
| 2024/01/19 | 1,346 | 1,346 | 1,342 | 1,342 | -4 | -0.3% | 200 |
| 2024/01/18 | 1,352 | 1,352 | 1,327 | 1,346 | +24 | +1.8% | 1,200 |
| 2024/01/17 | 1,318 | 1,331 | 1,318 | 1,322 | +3 | +0.2% | 700 |
| 2024/01/16 | 1,324 | 1,350 | 1,319 | 1,319 | -5 | -0.4% | 2,700 |
| 2024/01/15 | 1,329 | 1,335 | 1,321 | 1,324 | +6 | +0.5% | 800 |
| 2024/01/12 | 1,343 | 1,344 | 1,318 | 1,318 | -25 | -1.9% | 900 |
| 2024/01/11 | 1,345 | 1,350 | 1,321 | 1,343 | -2 | -0.1% | 2,100 |
| 2024/01/10 | 1,345 | 1,349 | 1,334 | 1,345 | +4 | +0.3% | 2,100 |
| 2024/01/09 | 1,333 | 1,341 | 1,317 | 1,341 | +8 | +0.6% | 6,500 |
| 2024/01/05 | 1,323 | 1,334 | 1,323 | 1,333 | +12 | +0.9% | 1,600 |
| 2024/01/04 | 1,335 | 1,335 | 1,310 | 1,321 | -14 | -1% | 3,300 |
| 2023/12/29 | 1,322 | 1,335 | 1,322 | 1,335 | +5 | +0.4% | 1,100 |
| 2023/12/28 | 1,322 | 1,340 | 1,320 | 1,330 | +4 | +0.3% | 2,100 |
| 2023/12/27 | 1,350 | 1,350 | 1,310 | 1,326 | -14 | -1% | 23,100 |
| 2023/12/26 | 1,346 | 1,346 | 1,331 | 1,340 | +5 | +0.4% | 4,300 |
| 2023/12/25 | 1,334 | 1,335 | 1,329 | 1,335 | +3 | +0.2% | 2,800 |
| 2023/12/22 | 1,330 | 1,346 | 1,330 | 1,332 | -28 | -2.1% | 1,600 |
| 2023/12/21 | 1,356 | 1,367 | 1,356 | 1,360 | +4 | +0.3% | 1,300 |
| 2023/12/20 | 1,312 | 1,377 | 1,303 | 1,356 | +44 | +3.4% | 4,200 |
| 2023/12/19 | 1,303 | 1,319 | 1,302 | 1,312 | +11 | +0.8% | 1,400 |
| 2023/12/18 | 1,333 | 1,333 | 1,301 | 1,301 | -24 | -1.8% | 3,100 |
| 2023/12/15 | 1,367 | 1,367 | 1,325 | 1,325 | -42 | -3.1% | 2,200 |
51～
100
件表示中 / 3456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 | 113,300円 | +3.2% | +2.5% | 2.12% | 11.47倍 | 1.77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 |
| ＧＭＯペパ | 135,900円 | +0.6% | - | 2.94% | 17.03倍 | 3.96倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| 鈴与シンワ | 242,100円 | +7.8% | +7.8% | 2.48% | 8.29倍 | 1.92倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| シノプス | 115,200円 | +22.7% | +26.4% | 1.30% | 30.07倍 | 4.05倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| フォーバルＴＬ | 43,100円 | +7.3% | +9.1% | 4.64% | 10.31倍 | 2.49倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
市場注目の銘柄
チャート関連のコラム
