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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 1,198 | 1,214 | 1,164 | 1,180 | -8 | -0.7% | 26,600 |
| 2017/09/22 | 1,235 | 1,264 | 1,161 | 1,188 | -57 | -4.6% | 76,500 |
| 2017/09/21 | 1,286 | 1,320 | 1,230 | 1,245 | -23 | -1.8% | 54,100 |
| 2017/09/20 | 1,283 | 1,289 | 1,251 | 1,268 | +9 | +0.7% | 30,500 |
| 2017/09/19 | 1,331 | 1,340 | 1,259 | 1,259 | -66 | -5% | 79,000 |
| 2017/09/15 | 1,200 | 1,325 | 1,181 | 1,325 | +125 | +10.4% | 193,400 |
| 2017/09/14 | 1,116 | 1,340 | 1,080 | 1,200 | +85 | +7.6% | 371,300 |
| 2017/09/13 | 1,156 | 1,156 | 1,114 | 1,115 | -21 | -1.8% | 23,800 |
| 2017/09/12 | 1,098 | 1,154 | 1,093 | 1,136 | +55 | +5.1% | 38,500 |
| 2017/09/11 | 1,050 | 1,081 | 1,050 | 1,081 | +53 | +5.2% | 16,000 |
| 2017/09/08 | 1,007 | 1,035 | 998 | 1,028 | +9 | +0.9% | 13,600 |
| 2017/09/07 | 1,042 | 1,058 | 1,010 | 1,019 | -15 | -1.5% | 11,600 |
| 2017/09/06 | 1,004 | 1,051 | 977 | 1,034 | +9 | +0.9% | 62,500 |
| 2017/09/05 | 1,117 | 1,117 | 1,025 | 1,025 | -105 | -9.3% | 49,300 |
| 2017/09/04 | 1,175 | 1,175 | 1,090 | 1,130 | -15 | -1.3% | 32,900 |
| 2017/09/01 | 1,135 | 1,152 | 1,122 | 1,145 | +10 | +0.9% | 11,200 |
| 2017/08/31 | 1,111 | 1,147 | 1,105 | 1,135 | +23 | +2.1% | 17,800 |
| 2017/08/30 | 1,151 | 1,151 | 1,100 | 1,112 | -37 | -3.2% | 20,500 |
| 2017/08/29 | 1,085 | 1,156 | 1,075 | 1,149 | +48 | +4.4% | 27,700 |
| 2017/08/28 | 1,110 | 1,129 | 1,100 | 1,101 | -8 | -0.7% | 16,400 |
| 2017/08/25 | 1,130 | 1,144 | 1,092 | 1,109 | -24 | -2.1% | 22,500 |
| 2017/08/24 | 1,114 | 1,170 | 1,094 | 1,133 | +34 | +3.1% | 25,900 |
| 2017/08/23 | 1,120 | 1,130 | 1,097 | 1,099 | -11 | -1% | 13,000 |
| 2017/08/22 | 1,063 | 1,119 | 1,063 | 1,110 | +63 | +6% | 22,500 |
| 2017/08/21 | 1,067 | 1,067 | 1,045 | 1,047 | -6 | -0.6% | 12,400 |
| 2017/08/18 | 1,081 | 1,101 | 1,046 | 1,053 | -58 | -5.2% | 29,600 |
| 2017/08/17 | 1,081 | 1,130 | 1,060 | 1,111 | +29 | +2.7% | 15,300 |
| 2017/08/16 | 1,070 | 1,106 | 1,069 | 1,082 | +9 | +0.8% | 14,600 |
| 2017/08/15 | 1,052 | 1,090 | 1,051 | 1,073 | +31 | +3% | 31,700 |
| 2017/08/14 | 1,002 | 1,057 | 995 | 1,042 | +26 | +2.6% | 34,900 |
| 2017/08/10 | 1,036 | 1,049 | 1,006 | 1,016 | -48 | -4.5% | 37,100 |
| 2017/08/09 | 1,078 | 1,092 | 1,032 | 1,064 | -33 | -3% | 39,900 |
| 2017/08/08 | 1,108 | 1,108 | 1,051 | 1,097 | +3 | +0.3% | 25,200 |
| 2017/08/07 | 1,088 | 1,119 | 1,070 | 1,094 | +5 | +0.5% | 22,800 |
| 2017/08/04 | 1,046 | 1,109 | 1,046 | 1,089 | +16 | +1.5% | 24,100 |
| 2017/08/03 | 1,095 | 1,110 | 1,071 | 1,073 | -20 | -1.8% | 17,700 |
| 2017/08/02 | 1,086 | 1,136 | 1,071 | 1,093 | +22 | +2.1% | 29,900 |
| 2017/08/01 | 1,092 | 1,110 | 1,023 | 1,071 | -51 | -4.5% | 84,600 |
| 2017/07/31 | 1,103 | 1,151 | 1,081 | 1,122 | -6 | -0.5% | 92,200 |
| 2017/07/28 | 1,230 | 1,236 | 1,101 | 1,128 | -102 | -8.3% | 107,700 |
| 2017/07/27 | 1,259 | 1,272 | 1,220 | 1,230 | -9 | -0.7% | 39,300 |
| 2017/07/26 | 1,275 | 1,279 | 1,213 | 1,239 | -8 | -0.6% | 43,500 |
| 2017/07/25 | 1,222 | 1,250 | 1,187 | 1,247 | +25 | +2% | 47,100 |
| 2017/07/24 | 1,279 | 1,287 | 1,184 | 1,222 | -76 | -5.9% | 87,700 |
| 2017/07/21 | 1,341 | 1,346 | 1,274 | 1,298 | -43 | -3.2% | 77,300 |
| 2017/07/20 | 1,265 | 1,385 | 1,242 | 1,341 | +85 | +6.8% | 129,100 |
| 2017/07/19 | 1,211 | 1,335 | 1,210 | 1,256 | +38 | +3.1% | 108,100 |
| 2017/07/18 | 1,230 | 1,279 | 1,199 | 1,218 | -10 | -0.8% | 62,900 |
| 2017/07/14 | 1,223 | 1,240 | 1,195 | 1,228 | +3 | +0.2% | 69,900 |
| 2017/07/13 | 1,225 | 1,295 | 1,205 | 1,225 | +25 | +2.1% | 156,800 |
1751～
1800
件表示中 / 3587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 | 144,900円 | +3.2% | +2.5% | 1.66% | 14.68倍 | 2.16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 |
| セキュア | 199,300円 | +20.4% | +60.0% | 0.00% | 41.31倍 | 7.78倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| うるる | 136,300円 | +20.1% | -45.7% | 0.73% | 20.95倍 | 3.51倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| モルフォ | 169,700円 | +38.5% | - | 0.00% | 32.85倍 | 2.68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 |
| 環境フレン | 3,200円 | 0.0% | +77.5% | 0.00% | 30.77倍 | 3.05倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
市場注目の銘柄
チャート関連のコラム
