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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,274 | 1,274 | 1,268 | 1,268 | -6 | -0.5% | 400 |
| 2023/08/31 | 1,278 | 1,278 | 1,274 | 1,274 | -9 | -0.7% | 400 |
| 2023/08/30 | 1,285 | 1,285 | 1,266 | 1,283 | -3 | -0.2% | 11,500 |
| 2023/08/29 | 1,295 | 1,295 | 1,269 | 1,286 | +2 | +0.2% | 11,100 |
| 2023/08/28 | 1,284 | 1,296 | 1,284 | 1,284 | -11 | -0.8% | 2,300 |
| 2023/08/25 | 1,280 | 1,295 | 1,280 | 1,295 | +21 | +1.6% | 1,300 |
| 2023/08/24 | 1,266 | 1,274 | 1,265 | 1,274 | +18 | +1.4% | 700 |
| 2023/08/23 | 1,256 | 1,256 | 1,256 | 1,256 | -11 | -0.9% | 700 |
| 2023/08/22 | 1,267 | 1,275 | 1,250 | 1,267 | ±0 | ±0% | 3,700 |
| 2023/08/21 | 1,270 | 1,272 | 1,267 | 1,267 | -4 | -0.3% | 1,900 |
| 2023/08/18 | 1,271 | 1,271 | 1,271 | 1,271 | -3 | -0.2% | 400 |
| 2023/08/17 | 1,271 | 1,287 | 1,271 | 1,274 | -16 | -1.2% | 700 |
| 2023/08/16 | 1,284 | 1,295 | 1,280 | 1,290 | -5 | -0.4% | 2,000 |
| 2023/08/15 | 1,296 | 1,302 | 1,289 | 1,295 | +11 | +0.9% | 4,100 |
| 2023/08/14 | 1,290 | 1,290 | 1,284 | 1,284 | -6 | -0.5% | 500 |
| 2023/08/10 | 1,290 | 1,290 | 1,290 | 1,290 | -8 | -0.6% | 700 |
| 2023/08/09 | 1,296 | 1,299 | 1,295 | 1,298 | +1 | +0.1% | 1,900 |
| 2023/08/08 | 1,298 | 1,300 | 1,297 | 1,297 | -6 | -0.5% | 400 |
| 2023/08/07 | 1,298 | 1,303 | 1,297 | 1,303 | -3 | -0.2% | 800 |
| 2023/08/04 | 1,306 | 1,306 | 1,306 | 1,306 | +8 | +0.6% | 500 |
| 2023/08/03 | 1,309 | 1,309 | 1,298 | 1,298 | -3 | -0.2% | 1,300 |
| 2023/08/02 | 1,301 | 1,305 | 1,301 | 1,301 | ±0 | ±0% | 1,700 |
| 2023/08/01 | 1,306 | 1,312 | 1,301 | 1,301 | -5 | -0.4% | 2,400 |
| 2023/07/31 | 1,307 | 1,313 | 1,304 | 1,306 | ±0 | ±0% | 1,200 |
| 2023/07/28 | 1,311 | 1,314 | 1,306 | 1,306 | -19 | -1.4% | 1,500 |
| 2023/07/27 | 1,308 | 1,325 | 1,308 | 1,325 | +12 | +0.9% | 300 |
| 2023/07/26 | 1,325 | 1,325 | 1,313 | 1,313 | -13 | -1% | 3,400 |
| 2023/07/25 | 1,313 | 1,326 | 1,313 | 1,326 | +13 | +1% | 1,500 |
| 2023/07/24 | 1,312 | 1,313 | 1,312 | 1,313 | +1 | +0.1% | 600 |
| 2023/07/21 | 1,307 | 1,318 | 1,303 | 1,312 | -8 | -0.6% | 1,500 |
| 2023/07/20 | 1,308 | 1,320 | 1,308 | 1,320 | +11 | +0.8% | 500 |
| 2023/07/19 | 1,326 | 1,326 | 1,308 | 1,309 | -5 | -0.4% | 3,400 |
| 2023/07/18 | 1,308 | 1,317 | 1,306 | 1,314 | +6 | +0.5% | 2,000 |
| 2023/07/14 | 1,309 | 1,309 | 1,308 | 1,308 | ±0 | ±0% | 200 |
| 2023/07/13 | 1,310 | 1,310 | 1,308 | 1,308 | -10 | -0.8% | 200 |
| 2023/07/12 | 1,309 | 1,334 | 1,306 | 1,318 | -2 | -0.2% | 500 |
| 2023/07/11 | 1,314 | 1,320 | 1,314 | 1,320 | +13 | +1% | 500 |
| 2023/07/10 | 1,306 | 1,313 | 1,306 | 1,307 | -7 | -0.5% | 1,400 |
| 2023/07/07 | 1,305 | 1,315 | 1,303 | 1,314 | -4 | -0.3% | 1,900 |
| 2023/07/06 | 1,313 | 1,319 | 1,310 | 1,318 | -5 | -0.4% | 1,500 |
| 2023/07/05 | 1,316 | 1,323 | 1,312 | 1,323 | +6 | +0.5% | 2,400 |
| 2023/07/04 | 1,316 | 1,327 | 1,316 | 1,317 | -13 | -1% | 1,000 |
| 2023/07/03 | 1,328 | 1,331 | 1,315 | 1,330 | +2 | +0.2% | 3,400 |
| 2023/06/30 | 1,325 | 1,330 | 1,318 | 1,328 | -1 | -0.1% | 2,800 |
| 2023/06/29 | 1,317 | 1,336 | 1,317 | 1,329 | +12 | +0.9% | 1,300 |
| 2023/06/28 | 1,311 | 1,326 | 1,310 | 1,317 | -1 | -0.1% | 1,200 |
| 2023/06/27 | 1,321 | 1,330 | 1,303 | 1,318 | -8 | -0.6% | 6,200 |
| 2023/06/26 | 1,335 | 1,335 | 1,326 | 1,326 | -11 | -0.8% | 3,000 |
| 2023/06/23 | 1,323 | 1,341 | 1,323 | 1,337 | +12 | +0.9% | 4,100 |
| 2023/06/22 | 1,327 | 1,330 | 1,309 | 1,325 | +8 | +0.6% | 2,200 |
301～
350
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
