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 |
|---|---|---|---|---|---|---|---|
| 2023/07/14 | 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 |
| 2023/06/21 | 1,317 | 1,342 | 1,307 | 1,317 | ±0 | ±0% | 5,500 |
| 2023/06/20 | 1,327 | 1,332 | 1,317 | 1,317 | -8 | -0.6% | 3,900 |
| 2023/06/19 | 1,328 | 1,328 | 1,315 | 1,325 | ±0 | ±0% | 1,600 |
| 2023/06/16 | 1,340 | 1,341 | 1,318 | 1,325 | ±0 | ±0% | 3,200 |
| 2023/06/15 | 1,334 | 1,350 | 1,280 | 1,325 | -19 | -1.4% | 11,600 |
| 2023/06/14 | 1,347 | 1,363 | 1,336 | 1,344 | ±0 | ±0% | 5,700 |
| 2023/06/13 | 1,338 | 1,401 | 1,338 | 1,344 | -81 | -5.7% | 26,200 |
| 2023/06/12 | 1,380 | 1,425 | 1,380 | 1,425 | +45 | +3.3% | 12,100 |
| 2023/06/09 | 1,384 | 1,390 | 1,374 | 1,380 | -4 | -0.3% | 7,000 |
| 2023/06/08 | 1,375 | 1,388 | 1,375 | 1,384 | -5 | -0.4% | 1,400 |
| 2023/06/07 | 1,404 | 1,404 | 1,382 | 1,389 | -14 | -1% | 3,400 |
| 2023/06/06 | 1,394 | 1,408 | 1,371 | 1,403 | -20 | -1.4% | 9,000 |
| 2023/06/05 | 1,420 | 1,423 | 1,351 | 1,423 | +4 | +0.3% | 9,000 |
| 2023/06/02 | 1,423 | 1,423 | 1,399 | 1,419 | -4 | -0.3% | 2,400 |
| 2023/06/01 | 1,393 | 1,423 | 1,392 | 1,423 | +30 | +2.2% | 4,700 |
| 2023/05/31 | 1,369 | 1,393 | 1,368 | 1,393 | +24 | +1.8% | 4,000 |
| 2023/05/30 | 1,342 | 1,370 | 1,342 | 1,369 | +27 | +2% | 4,100 |
| 2023/05/29 | 1,346 | 1,346 | 1,342 | 1,342 | -5 | -0.4% | 300 |
| 2023/05/26 | 1,349 | 1,349 | 1,345 | 1,347 | +2 | +0.1% | 4,000 |
| 2023/05/25 | 1,345 | 1,345 | 1,332 | 1,345 | +2 | +0.1% | 1,700 |
| 2023/05/24 | 1,348 | 1,348 | 1,329 | 1,343 | +2 | +0.1% | 300 |
| 2023/05/23 | 1,336 | 1,343 | 1,330 | 1,341 | +6 | +0.4% | 1,400 |
| 2023/05/22 | 1,333 | 1,335 | 1,333 | 1,335 | +7 | +0.5% | 800 |
| 2023/05/19 | 1,328 | 1,335 | 1,322 | 1,328 | -7 | -0.5% | 1,400 |
| 2023/05/18 | 1,331 | 1,336 | 1,327 | 1,335 | +5 | +0.4% | 3,000 |
| 2023/05/17 | 1,354 | 1,354 | 1,330 | 1,330 | +3 | +0.2% | 1,300 |
| 2023/05/16 | 1,375 | 1,375 | 1,327 | 1,327 | -27 | -2% | 7,600 |
| 2023/05/15 | 1,367 | 1,367 | 1,352 | 1,354 | -26 | -1.9% | 1,300 |
| 2023/05/12 | 1,348 | 1,380 | 1,348 | 1,380 | +26 | +1.9% | 3,700 |
| 2023/05/11 | 1,347 | 1,359 | 1,346 | 1,354 | +6 | +0.4% | 2,100 |
| 2023/05/10 | 1,348 | 1,348 | 1,348 | 1,348 | +18 | +1.4% | 100 |
| 2023/05/09 | 1,330 | 1,345 | 1,330 | 1,330 | -17 | -1.3% | 1,800 |
| 2023/05/08 | 1,356 | 1,356 | 1,347 | 1,347 | +14 | +1.1% | 200 |
301～
350
件表示中 / 3553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 | 142,000円 | +3.2% | +2.5% | 1.69% | 14.38倍 | 2.12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 |
| アステリア | 53,300円 | +10.0% | - | 0.94% | 29.86倍 | 1.60倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ラキール | 120,800円 | +20.4% | +28.3% | 0.00% | 13.45倍 | 2.39倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| モルフォ | 167,300円 | +38.5% | - | 0.00% | 32.38倍 | 2.64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 |
| ビーグリー | 144,900円 | +5.4% | +25.3% | 1.17% | 9.04倍 | 1.14倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
市場注目の銘柄
チャート関連のコラム
