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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/04/15 | 1,261 | 1,261 | 1,260 | 1,260 | -1 | -0.1% | 700 |
| 2024/04/12 | 1,292 | 1,292 | 1,261 | 1,261 | -8 | -0.6% | 3,500 |
| 2024/04/11 | 1,278 | 1,279 | 1,269 | 1,269 | +9 | +0.7% | 600 |
| 2024/04/10 | 1,291 | 1,291 | 1,257 | 1,260 | -36 | -2.8% | 5,500 |
| 2024/04/09 | 1,297 | 1,298 | 1,296 | 1,296 | -2 | -0.2% | 1,100 |
| 2024/04/08 | 1,299 | 1,299 | 1,298 | 1,298 | -2 | -0.2% | 300 |
| 2024/04/05 | 1,300 | 1,300 | 1,300 | 1,300 | -1 | -0.1% | 100 |
| 2024/04/04 | 1,296 | 1,318 | 1,296 | 1,301 | +7 | +0.5% | 2,500 |
| 2024/04/03 | 1,294 | 1,294 | 1,294 | 1,294 | ±0 | ±0% | 100 |
| 2024/04/02 | 1,295 | 1,297 | 1,294 | 1,294 | -9 | -0.7% | 700 |
| 2024/04/01 | 1,314 | 1,314 | 1,292 | 1,303 | -8 | -0.6% | 800 |
| 2024/03/29 | 1,313 | 1,313 | 1,295 | 1,311 | +16 | +1.2% | 1,100 |
| 2024/03/28 | 1,300 | 1,300 | 1,289 | 1,295 | -5 | -0.4% | 700 |
201～
250
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
