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 |
---|---|---|---|---|---|---|---|
2020/09/04 | 1,659 | 1,712 | 1,650 | 1,687 | -12 | -0.7% | 57,300 |
2020/09/03 | 1,710 | 1,712 | 1,687 | 1,699 | -1 | -0.1% | 30,900 |
2020/09/02 | 1,748 | 1,748 | 1,680 | 1,700 | -16 | -0.9% | 36,200 |
2020/09/01 | 1,725 | 1,729 | 1,685 | 1,716 | -21 | -1.2% | 47,600 |
2020/08/31 | 1,739 | 1,758 | 1,701 | 1,737 | +100 | +6.1% | 64,600 |
2020/08/28 | 1,710 | 1,737 | 1,547 | 1,637 | -73 | -4.3% | 111,700 |
2020/08/27 | 1,774 | 1,793 | 1,710 | 1,710 | -64 | -3.6% | 104,600 |
2020/08/26 | 1,700 | 1,785 | 1,686 | 1,774 | +108 | +6.5% | 103,800 |
2020/08/25 | 1,600 | 1,713 | 1,593 | 1,666 | +95 | +6% | 111,800 |
2020/08/24 | 1,600 | 1,600 | 1,553 | 1,571 | -4 | -0.3% | 57,900 |
2020/08/21 | 1,490 | 1,584 | 1,478 | 1,575 | +103 | +7% | 108,500 |
2020/08/20 | 1,472 | 1,528 | 1,442 | 1,472 | +39 | +2.7% | 107,100 |
2020/08/19 | 1,440 | 1,460 | 1,429 | 1,433 | -16 | -1.1% | 37,500 |
2020/08/18 | 1,440 | 1,453 | 1,429 | 1,449 | +10 | +0.7% | 19,600 |
2020/08/17 | 1,494 | 1,514 | 1,436 | 1,439 | -28 | -1.9% | 47,200 |
2020/08/14 | 1,396 | 1,467 | 1,390 | 1,467 | +57 | +4% | 48,800 |
2020/08/13 | 1,399 | 1,410 | 1,374 | 1,410 | +31 | +2.2% | 15,500 |
2020/08/12 | 1,407 | 1,422 | 1,375 | 1,379 | -14 | -1% | 26,100 |
2020/08/11 | 1,420 | 1,425 | 1,364 | 1,393 | -11 | -0.8% | 47,800 |
2020/08/07 | 1,413 | 1,436 | 1,395 | 1,404 | -8 | -0.6% | 36,500 |
2020/08/06 | 1,380 | 1,445 | 1,380 | 1,412 | +51 | +3.7% | 74,000 |
2020/08/05 | 1,333 | 1,366 | 1,323 | 1,361 | +34 | +2.6% | 32,000 |
2020/08/04 | 1,342 | 1,343 | 1,300 | 1,327 | +38 | +2.9% | 23,600 |
2020/08/03 | 1,257 | 1,314 | 1,246 | 1,289 | +62 | +5.1% | 49,400 |
2020/07/31 | 1,298 | 1,307 | 1,222 | 1,227 | -71 | -5.5% | 56,600 |
2020/07/30 | 1,303 | 1,311 | 1,283 | 1,298 | -2 | -0.2% | 27,400 |
2020/07/29 | 1,333 | 1,333 | 1,282 | 1,300 | -38 | -2.8% | 37,200 |
2020/07/28 | 1,350 | 1,360 | 1,333 | 1,338 | -12 | -0.9% | 12,400 |
2020/07/27 | 1,331 | 1,356 | 1,315 | 1,350 | -8 | -0.6% | 28,200 |
2020/07/22 | 1,378 | 1,396 | 1,325 | 1,358 | -42 | -3% | 47,200 |
2020/07/21 | 1,362 | 1,405 | 1,360 | 1,400 | +56 | +4.2% | 38,200 |
2020/07/20 | 1,291 | 1,372 | 1,291 | 1,344 | +47 | +3.6% | 50,900 |
2020/07/17 | 1,339 | 1,361 | 1,285 | 1,297 | -45 | -3.4% | 80,500 |
2020/07/16 | 1,378 | 1,378 | 1,311 | 1,342 | -38 | -2.8% | 71,600 |
2020/07/15 | 1,425 | 1,425 | 1,369 | 1,380 | -4 | -0.3% | 52,800 |
2020/07/14 | 1,444 | 1,470 | 1,373 | 1,384 | -59 | -4.1% | 44,800 |
2020/07/13 | 1,455 | 1,467 | 1,425 | 1,443 | +18 | +1.3% | 21,600 |
2020/07/10 | 1,472 | 1,480 | 1,425 | 1,425 | -64 | -4.3% | 36,600 |
2020/07/09 | 1,514 | 1,514 | 1,470 | 1,489 | +5 | +0.3% | 35,000 |
2020/07/08 | 1,457 | 1,523 | 1,455 | 1,484 | +4 | +0.3% | 52,100 |
2020/07/07 | 1,403 | 1,480 | 1,398 | 1,480 | +87 | +6.2% | 56,100 |
2020/07/06 | 1,386 | 1,410 | 1,375 | 1,393 | +15 | +1.1% | 41,900 |
2020/07/03 | 1,327 | 1,403 | 1,314 | 1,378 | +46 | +3.5% | 82,500 |
2020/07/02 | 1,421 | 1,439 | 1,313 | 1,332 | -111 | -7.7% | 179,700 |
2020/07/01 | 1,502 | 1,517 | 1,437 | 1,443 | -29 | -2% | 85,700 |
2020/06/30 | 1,519 | 1,588 | 1,427 | 1,472 | +13 | +0.9% | 124,800 |
2020/06/29 | 1,501 | 1,580 | 1,456 | 1,459 | -30 | -2% | 156,600 |
2020/06/26 | 1,627 | 1,634 | 1,485 | 1,489 | -122 | -7.6% | 159,400 |
2020/06/25 | 1,575 | 1,623 | 1,517 | 1,611 | +1 | +0.1% | 160,800 |
2020/06/24 | 1,424 | 1,645 | 1,413 | 1,610 | +219 | +15.7% | 344,700 |
1001~
1050
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