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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/26 | 1,440 | 1,440 | 1,434 | 1,435 | +25 | +1.8% | 19,000 |
| 2024/06/25 | 1,409 | 1,410 | 1,400 | 1,410 | +3 | +0.2% | 3,300 |
| 2024/06/24 | 1,402 | 1,413 | 1,372 | 1,407 | +5 | +0.4% | 6,000 |
| 2024/06/21 | 1,399 | 1,413 | 1,399 | 1,402 | +3 | +0.2% | 800 |
| 2024/06/20 | 1,400 | 1,419 | 1,399 | 1,399 | -8 | -0.6% | 3,200 |
| 2024/06/19 | 1,430 | 1,485 | 1,407 | 1,407 | -27 | -1.9% | 12,900 |
| 2024/06/18 | 1,420 | 1,434 | 1,412 | 1,434 | +10 | +0.7% | 5,700 |
| 2024/06/17 | 1,402 | 1,450 | 1,353 | 1,424 | +16 | +1.1% | 21,600 |
| 2024/06/14 | 1,383 | 1,408 | 1,381 | 1,408 | +13 | +0.9% | 5,100 |
| 2024/06/13 | 1,413 | 1,435 | 1,340 | 1,395 | +39 | +2.9% | 23,400 |
| 2024/06/12 | 1,308 | 1,356 | 1,270 | 1,356 | +47 | +3.6% | 17,200 |
| 2024/06/11 | 1,237 | 1,310 | 1,222 | 1,309 | +72 | +5.8% | 19,300 |
| 2024/06/10 | 1,178 | 1,238 | 1,177 | 1,237 | +59 | +5% | 7,400 |
| 2024/06/07 | 1,168 | 1,178 | 1,160 | 1,178 | +10 | +0.9% | 3,800 |
| 2024/06/06 | 1,170 | 1,176 | 1,166 | 1,168 | -9 | -0.8% | 1,100 |
| 2024/06/05 | 1,177 | 1,177 | 1,176 | 1,177 | +12 | +1% | 2,000 |
| 2024/06/04 | 1,165 | 1,165 | 1,165 | 1,165 | -1 | -0.1% | 500 |
| 2024/06/03 | 1,165 | 1,166 | 1,165 | 1,166 | +6 | +0.5% | 700 |
| 2024/05/31 | 1,165 | 1,180 | 1,160 | 1,160 | -4 | -0.3% | 3,100 |
| 2024/05/30 | 1,180 | 1,180 | 1,164 | 1,164 | -16 | -1.4% | 500 |
| 2024/05/29 | 1,180 | 1,196 | 1,166 | 1,180 | ±0 | ±0% | 3,200 |
| 2024/05/28 | 1,180 | 1,196 | 1,180 | 1,180 | +12 | +1% | 1,400 |
| 2024/05/27 | 1,153 | 1,168 | 1,151 | 1,168 | +32 | +2.8% | 6,200 |
| 2024/05/24 | 1,122 | 1,136 | 1,111 | 1,136 | +21 | +1.9% | 3,700 |
| 2024/05/23 | 1,110 | 1,123 | 1,110 | 1,115 | -4 | -0.4% | 1,500 |
| 2024/05/22 | 1,119 | 1,119 | 1,119 | 1,119 | +11 | +1% | 200 |
| 2024/05/21 | 1,120 | 1,135 | 1,100 | 1,108 | -6 | -0.5% | 8,800 |
| 2024/05/20 | 1,125 | 1,138 | 1,091 | 1,114 | -10 | -0.9% | 5,500 |
| 2024/05/17 | 1,134 | 1,150 | 1,100 | 1,124 | ±0 | ±0% | 4,800 |
| 2024/05/16 | 1,167 | 1,167 | 1,092 | 1,124 | -39 | -3.4% | 4,300 |
| 2024/05/15 | 1,166 | 1,170 | 1,158 | 1,163 | +5 | +0.4% | 1,600 |
| 2024/05/14 | 1,188 | 1,188 | 1,142 | 1,158 | -33 | -2.8% | 12,700 |
| 2024/05/13 | 1,193 | 1,209 | 1,181 | 1,191 | -2 | -0.2% | 9,200 |
| 2024/05/10 | 1,203 | 1,203 | 1,172 | 1,193 | -33 | -2.7% | 5,000 |
| 2024/05/09 | 1,230 | 1,230 | 1,203 | 1,226 | -14 | -1.1% | 2,500 |
| 2024/05/08 | 1,210 | 1,270 | 1,210 | 1,240 | +33 | +2.7% | 2,800 |
| 2024/05/07 | 1,256 | 1,256 | 1,191 | 1,207 | -51 | -4.1% | 17,300 |
| 2024/05/02 | 1,259 | 1,259 | 1,258 | 1,258 | -1 | -0.1% | 400 |
| 2024/05/01 | 1,256 | 1,259 | 1,256 | 1,259 | -27 | -2.1% | 700 |
| 2024/04/30 | 1,255 | 1,286 | 1,255 | 1,286 | +22 | +1.7% | 500 |
| 2024/04/26 | 1,281 | 1,281 | 1,264 | 1,264 | -7 | -0.6% | 1,300 |
| 2024/04/25 | 1,269 | 1,271 | 1,258 | 1,271 | +9 | +0.7% | 1,600 |
| 2024/04/24 | 1,260 | 1,262 | 1,259 | 1,262 | +6 | +0.5% | 1,000 |
| 2024/04/23 | 1,267 | 1,267 | 1,256 | 1,256 | - | - | 500 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 1,258 | 1,265 | 1,257 | 1,257 | +5 | +0.4% | 800 |
| 2024/04/18 | 1,250 | 1,273 | 1,250 | 1,252 | -12 | -0.9% | 2,500 |
| 2024/04/17 | 1,258 | 1,279 | 1,258 | 1,264 | - | - | 500 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
101～
150
件表示中 / 3586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 | 140,800円 | +3.2% | +2.5% | 1.70% | 14.26倍 | 2.10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 |
| ＦＩＧ | 29,300円 | -11.3% | -53.0% | 1.71% | 32.23倍 | 0.91倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| モルフォ | 166,200円 | +38.5% | - | 0.00% | 32.17倍 | 2.62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 |
| ＣＥＨＤ | 58,500円 | +3.1% | +30.0% | 3.76% | 10.79倍 | 1.45倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| エッジテクノ | 83,800円 | +17.5% | +27.7% | 0.00% | 108.83倍 | 13.39倍 |
|
顧客の課題をＡＩ導入で解決するＡＩソリューションが柱。ＡＩ教育とＡＩプロダクトも |
市場注目の銘柄
チャート関連のコラム
