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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,365 | 1,380 | 1,365 | 1,380 | +15 | +1.1% | 1,000 |
| 2023/11/14 | 1,364 | 1,385 | 1,363 | 1,365 | -16 | -1.2% | 2,600 |
| 2023/11/13 | 1,365 | 1,381 | 1,360 | 1,381 | +16 | +1.2% | 2,200 |
| 2023/11/10 | 1,384 | 1,385 | 1,360 | 1,365 | -20 | -1.4% | 3,300 |
| 2023/11/09 | 1,352 | 1,385 | 1,352 | 1,385 | +35 | +2.6% | 1,800 |
| 2023/11/08 | 1,360 | 1,362 | 1,347 | 1,350 | ±0 | ±0% | 6,000 |
| 2023/11/07 | 1,339 | 1,356 | 1,339 | 1,350 | +22 | +1.7% | 3,500 |
| 2023/11/06 | 1,307 | 1,344 | 1,307 | 1,328 | +22 | +1.7% | 1,500 |
| 2023/11/02 | 1,306 | 1,306 | 1,306 | 1,306 | - | - | 100 |
| 2023/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/31 | 1,333 | 1,333 | 1,298 | 1,305 | -15 | -1.1% | 1,300 |
| 2023/10/30 | 1,311 | 1,331 | 1,271 | 1,320 | -32 | -2.4% | 3,000 |
| 2023/10/27 | 1,350 | 1,361 | 1,350 | 1,352 | +5 | +0.4% | 700 |
| 2023/10/26 | 1,380 | 1,380 | 1,347 | 1,347 | -3 | -0.2% | 2,000 |
| 2023/10/25 | 1,350 | 1,350 | 1,350 | 1,350 | +20 | +1.5% | 400 |
| 2023/10/24 | 1,343 | 1,343 | 1,330 | 1,330 | -11 | -0.8% | 500 |
| 2023/10/23 | 1,356 | 1,360 | 1,341 | 1,341 | -11 | -0.8% | 900 |
| 2023/10/20 | 1,343 | 1,356 | 1,343 | 1,352 | +4 | +0.3% | 1,100 |
| 2023/10/19 | 1,360 | 1,360 | 1,347 | 1,348 | - | - | 700 |
| 2023/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/16 | 1,360 | 1,360 | 1,360 | 1,360 | -13 | -0.9% | 500 |
| 2023/10/13 | 1,390 | 1,390 | 1,373 | 1,373 | - | - | 200 |
| 2023/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/11 | 1,372 | 1,393 | 1,372 | 1,393 | +20 | +1.5% | 300 |
| 2023/10/10 | 1,400 | 1,400 | 1,373 | 1,373 | - | - | 700 |
| 2023/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/05 | 1,390 | 1,397 | 1,390 | 1,397 | -1 | -0.1% | 200 |
| 2023/10/04 | 1,430 | 1,430 | 1,373 | 1,398 | -32 | -2.2% | 2,900 |
| 2023/10/03 | 1,430 | 1,440 | 1,411 | 1,430 | +19 | +1.3% | 15,900 |
| 2023/10/02 | 1,407 | 1,430 | 1,407 | 1,411 | +4 | +0.3% | 3,300 |
| 2023/09/29 | 1,407 | 1,423 | 1,362 | 1,407 | ±0 | ±0% | 6,400 |
| 2023/09/28 | 1,403 | 1,415 | 1,391 | 1,407 | +4 | +0.3% | 4,300 |
| 2023/09/27 | 1,404 | 1,405 | 1,387 | 1,403 | +4 | +0.3% | 5,000 |
| 2023/09/26 | 1,440 | 1,444 | 1,386 | 1,399 | +27 | +2% | 31,700 |
| 2023/09/25 | 1,342 | 1,384 | 1,341 | 1,372 | +30 | +2.2% | 6,200 |
| 2023/09/22 | 1,342 | 1,342 | 1,335 | 1,342 | +4 | +0.3% | 600 |
| 2023/09/21 | 1,346 | 1,346 | 1,337 | 1,338 | - | - | 600 |
| 2023/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/19 | 1,351 | 1,351 | 1,291 | 1,346 | +25 | +1.9% | 7,000 |
| 2023/09/15 | 1,334 | 1,340 | 1,321 | 1,321 | -3 | -0.2% | 4,600 |
| 2023/09/14 | 1,310 | 1,330 | 1,307 | 1,324 | +9 | +0.7% | 1,300 |
| 2023/09/13 | 1,327 | 1,338 | 1,303 | 1,315 | -28 | -2.1% | 3,400 |
| 2023/09/12 | 1,378 | 1,378 | 1,320 | 1,343 | -29 | -2.1% | 17,200 |
| 2023/09/11 | 1,300 | 1,420 | 1,300 | 1,372 | +72 | +5.5% | 26,000 |
| 2023/09/08 | 1,279 | 1,300 | 1,279 | 1,300 | +8 | +0.6% | 3,700 |
| 2023/09/07 | 1,289 | 1,292 | 1,289 | 1,292 | +9 | +0.7% | 800 |
| 2023/09/06 | 1,288 | 1,288 | 1,275 | 1,283 | -7 | -0.5% | 1,300 |
| 2023/09/05 | 1,286 | 1,290 | 1,283 | 1,290 | +5 | +0.4% | 2,400 |
| 2023/09/04 | 1,278 | 1,285 | 1,268 | 1,285 | +17 | +1.3% | 600 |
251～
300
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
