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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,348 | 1,348 | 1,343 | 1,343 | -11 | -0.8% | 400 |
| 2024/11/01 | 1,348 | 1,354 | 1,333 | 1,354 | +23 | +1.7% | 1,000 |
| 2024/10/31 | 1,331 | 1,348 | 1,331 | 1,331 | +1 | +0.1% | 1,000 |
| 2024/10/30 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 800 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 1,357 | 1,357 | 1,354 | 1,354 | ±0 | ±0% | 1,100 |
| 2024/10/25 | 1,346 | 1,354 | 1,345 | 1,354 | +7 | +0.5% | 2,400 |
| 2024/10/24 | 1,360 | 1,368 | 1,347 | 1,347 | -5 | -0.4% | 2,200 |
| 2024/10/23 | 1,352 | 1,352 | 1,352 | 1,352 | -15 | -1.1% | 500 |
| 2024/10/22 | 1,367 | 1,367 | 1,367 | 1,367 | +15 | +1.1% | 100 |
| 2024/10/21 | 1,352 | 1,374 | 1,352 | 1,352 | +5 | +0.4% | 600 |
| 2024/10/18 | 1,351 | 1,351 | 1,347 | 1,347 | -3 | -0.2% | 600 |
| 2024/10/17 | 1,375 | 1,375 | 1,350 | 1,350 | -25 | -1.8% | 200 |
| 2024/10/16 | 1,375 | 1,375 | 1,375 | 1,375 | +29 | +2.2% | 100 |
| 2024/10/15 | 1,360 | 1,360 | 1,346 | 1,346 | ±0 | ±0% | 400 |
| 2024/10/11 | 1,350 | 1,350 | 1,346 | 1,346 | -5 | -0.4% | 200 |
| 2024/10/10 | 1,355 | 1,355 | 1,350 | 1,351 | ±0 | ±0% | 400 |
| 2024/10/09 | 1,352 | 1,369 | 1,351 | 1,351 | -1 | -0.1% | 400 |
| 2024/10/08 | 1,352 | 1,352 | 1,352 | 1,352 | -3 | -0.2% | 200 |
| 2024/10/07 | 1,360 | 1,378 | 1,355 | 1,355 | -65 | -4.6% | 4,600 |
| 2024/10/04 | 1,401 | 1,420 | 1,401 | 1,420 | +18 | +1.3% | 300 |
| 2024/10/03 | 1,403 | 1,403 | 1,402 | 1,402 | -1 | -0.1% | 200 |
| 2024/10/02 | 1,400 | 1,403 | 1,400 | 1,403 | +2 | +0.1% | 300 |
| 2024/10/01 | 1,418 | 1,420 | 1,401 | 1,401 | -47 | -3.2% | 3,400 |
| 2024/09/30 | 1,456 | 1,456 | 1,425 | 1,448 | -13 | -0.9% | 500 |
| 2024/09/27 | 1,478 | 1,493 | 1,460 | 1,461 | -17 | -1.2% | 9,400 |
| 2024/09/26 | 1,479 | 1,480 | 1,451 | 1,478 | -20 | -1.3% | 15,200 |
| 2024/09/25 | 1,478 | 1,498 | 1,471 | 1,498 | -1 | -0.1% | 4,100 |
| 2024/09/24 | 1,486 | 1,500 | 1,482 | 1,499 | +13 | +0.9% | 6,600 |
| 2024/09/20 | 1,489 | 1,489 | 1,468 | 1,486 | +23 | +1.6% | 2,500 |
| 2024/09/19 | 1,461 | 1,491 | 1,457 | 1,463 | -5 | -0.3% | 1,700 |
| 2024/09/18 | 1,497 | 1,519 | 1,436 | 1,468 | -57 | -3.7% | 14,100 |
| 2024/09/17 | 1,495 | 1,530 | 1,479 | 1,525 | +30 | +2% | 18,500 |
| 2024/09/13 | 1,493 | 1,499 | 1,472 | 1,495 | +5 | +0.3% | 2,200 |
| 2024/09/12 | 1,470 | 1,490 | 1,465 | 1,490 | +20 | +1.4% | 1,100 |
| 2024/09/11 | 1,473 | 1,489 | 1,470 | 1,470 | -20 | -1.3% | 500 |
| 2024/09/10 | 1,489 | 1,490 | 1,471 | 1,490 | -9 | -0.6% | 1,500 |
| 2024/09/09 | 1,498 | 1,499 | 1,462 | 1,499 | +1 | +0.1% | 2,200 |
| 2024/09/06 | 1,497 | 1,498 | 1,497 | 1,498 | ±0 | ±0% | 500 |
| 2024/09/05 | 1,485 | 1,499 | 1,456 | 1,498 | +8 | +0.5% | 5,100 |
| 2024/09/04 | 1,487 | 1,490 | 1,487 | 1,490 | -8 | -0.5% | 2,100 |
| 2024/09/03 | 1,490 | 1,499 | 1,465 | 1,498 | +8 | +0.5% | 5,200 |
| 2024/09/02 | 1,477 | 1,497 | 1,477 | 1,490 | +15 | +1% | 4,800 |
| 2024/08/30 | 1,478 | 1,479 | 1,470 | 1,475 | -2 | -0.1% | 500 |
| 2024/08/29 | 1,480 | 1,481 | 1,431 | 1,477 | - | - | 14,500 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 1,479 | 1,479 | 1,475 | 1,476 | -3 | -0.2% | 300 |
| 2024/08/26 | 1,499 | 1,499 | 1,453 | 1,479 | -8 | -0.5% | 2,400 |
| 2024/08/23 | 1,441 | 1,487 | 1,441 | 1,487 | +40 | +2.8% | 2,700 |
| 2024/08/22 | 1,431 | 1,448 | 1,405 | 1,447 | +4 | +0.3% | 1,100 |
101～
150
件表示中 / 3673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 | 160,500円 | +8.5% | +12.2% | 1.68% | 16.42倍 | 2.29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 |
| ＩＸナレッジ | 97,600円 | +2.2% | +4.5% | 4.10% | 7.68倍 | 1.01倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
| イマジニア | 98,600円 | +8.4% | +37.2% | 5.58% | 16.10倍 | 0.81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 |
| グリッド | 217,800円 | +33.2% | +19.2% | 0.00% | 38.20倍 | 2.81倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| ＪＤＳＣ | 74,400円 | +27.6% | - | 0.00% | 51.03倍 | 2.73倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
市場注目の銘柄
チャート関連のコラム
