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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 1,433 | 1,440 | 1,358 | 1,391 | -33 | -2.3% | 80,800 |
2020/06/22 | 1,450 | 1,450 | 1,390 | 1,424 | -16 | -1.1% | 67,700 |
2020/06/19 | 1,343 | 1,454 | 1,343 | 1,440 | +96 | +7.1% | 138,400 |
2020/06/18 | 1,359 | 1,359 | 1,312 | 1,344 | -15 | -1.1% | 46,100 |
2020/06/17 | 1,338 | 1,380 | 1,324 | 1,359 | +8 | +0.6% | 66,800 |
2020/06/16 | 1,428 | 1,443 | 1,316 | 1,351 | -17 | -1.2% | 179,000 |
2020/06/15 | 1,475 | 1,496 | 1,353 | 1,368 | -47 | -3.3% | 194,400 |
2020/06/12 | 1,288 | 1,418 | 1,272 | 1,415 | +90 | +6.8% | 159,800 |
2020/06/11 | 1,360 | 1,380 | 1,302 | 1,325 | -44 | -3.2% | 84,500 |
2020/06/10 | 1,411 | 1,415 | 1,332 | 1,369 | -57 | -4% | 154,600 |
2020/06/09 | 1,479 | 1,479 | 1,360 | 1,426 | +246 | +20.8% | 362,700 |
2020/06/08 | 1,170 | 1,199 | 1,157 | 1,180 | +50 | +4.4% | 50,600 |
2020/06/05 | 1,097 | 1,130 | 1,080 | 1,130 | +30 | +2.7% | 27,000 |
2020/06/04 | 1,123 | 1,123 | 1,096 | 1,100 | -20 | -1.8% | 22,000 |
2020/06/03 | 1,136 | 1,136 | 1,107 | 1,120 | +2 | +0.2% | 19,200 |
2020/06/02 | 1,128 | 1,134 | 1,113 | 1,118 | -12 | -1.1% | 15,500 |
2020/06/01 | 1,163 | 1,163 | 1,123 | 1,130 | +9 | +0.8% | 17,200 |
2020/05/29 | 1,120 | 1,135 | 1,120 | 1,121 | -9 | -0.8% | 7,500 |
2020/05/28 | 1,158 | 1,158 | 1,118 | 1,130 | -10 | -0.9% | 9,200 |
2020/05/27 | 1,140 | 1,157 | 1,134 | 1,140 | +7 | +0.6% | 25,800 |
2020/05/26 | 1,169 | 1,188 | 1,115 | 1,133 | -22 | -1.9% | 33,500 |
2020/05/25 | 1,124 | 1,156 | 1,116 | 1,155 | +60 | +5.5% | 17,800 |
2020/05/22 | 1,101 | 1,120 | 1,090 | 1,095 | -30 | -2.7% | 18,700 |
2020/05/21 | 1,125 | 1,133 | 1,101 | 1,125 | -8 | -0.7% | 19,500 |
2020/05/20 | 1,109 | 1,133 | 1,109 | 1,133 | +22 | +2% | 16,000 |
2020/05/19 | 1,079 | 1,111 | 1,056 | 1,111 | +49 | +4.6% | 50,000 |
2020/05/18 | 1,026 | 1,086 | 1,010 | 1,062 | +27 | +2.6% | 24,200 |
2020/05/15 | 1,079 | 1,079 | 1,025 | 1,035 | -14 | -1.3% | 7,100 |
2020/05/14 | 1,065 | 1,096 | 1,030 | 1,049 | -3 | -0.3% | 40,800 |
2020/05/13 | 1,070 | 1,079 | 1,036 | 1,052 | -36 | -3.3% | 24,800 |
2020/05/12 | 1,057 | 1,088 | 1,036 | 1,088 | +30 | +2.8% | 13,500 |
2020/05/11 | 1,037 | 1,060 | 1,023 | 1,058 | +23 | +2.2% | 14,200 |
2020/05/08 | 1,035 | 1,035 | 998 | 1,035 | +15 | +1.5% | 12,200 |
2020/05/07 | 1,030 | 1,030 | 1,000 | 1,020 | +20 | +2% | 5,700 |
2020/05/01 | 1,006 | 1,023 | 989 | 1,000 | -17 | -1.7% | 10,900 |
2020/04/30 | 1,034 | 1,034 | 1,008 | 1,017 | +6 | +0.6% | 8,700 |
2020/04/28 | 1,046 | 1,046 | 1,010 | 1,011 | -5 | -0.5% | 12,600 |
2020/04/27 | 1,037 | 1,039 | 1,003 | 1,016 | +16 | +1.6% | 22,100 |
2020/04/24 | 970 | 1,000 | 965 | 1,000 | +32 | +3.3% | 24,200 |
2020/04/23 | 940 | 974 | 932 | 968 | +43 | +4.6% | 17,900 |
2020/04/22 | 930 | 944 | 902 | 925 | -20 | -2.1% | 34,000 |
2020/04/21 | 991 | 1,010 | 942 | 945 | -68 | -6.7% | 38,800 |
2020/04/20 | 997 | 1,022 | 981 | 1,013 | +23 | +2.3% | 18,100 |
2020/04/17 | 1,024 | 1,024 | 963 | 990 | -14 | -1.4% | 15,800 |
2020/04/16 | 989 | 1,016 | 987 | 1,004 | +5 | +0.5% | 20,400 |
2020/04/15 | 988 | 1,016 | 980 | 999 | +46 | +4.8% | 45,400 |
2020/04/14 | 937 | 977 | 937 | 953 | +16 | +1.7% | 15,300 |
2020/04/13 | 935 | 954 | 929 | 937 | +7 | +0.8% | 25,200 |
2020/04/10 | 906 | 936 | 898 | 930 | +20 | +2.2% | 12,900 |
2020/04/09 | 950 | 951 | 910 | 910 | -28 | -3% | 21,400 |
1051~
1100
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