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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,343 | 1,344 | 1,318 | 1,318 | -25 | -1.9% | 900 |
| 2024/01/11 | 1,345 | 1,350 | 1,321 | 1,343 | -2 | -0.1% | 2,100 |
| 2024/01/10 | 1,345 | 1,349 | 1,334 | 1,345 | +4 | +0.3% | 2,100 |
| 2024/01/09 | 1,333 | 1,341 | 1,317 | 1,341 | +8 | +0.6% | 6,500 |
| 2024/01/05 | 1,323 | 1,334 | 1,323 | 1,333 | +12 | +0.9% | 1,600 |
| 2024/01/04 | 1,335 | 1,335 | 1,310 | 1,321 | -14 | -1% | 3,300 |
| 2023/12/29 | 1,322 | 1,335 | 1,322 | 1,335 | +5 | +0.4% | 1,100 |
| 2023/12/28 | 1,322 | 1,340 | 1,320 | 1,330 | +4 | +0.3% | 2,100 |
| 2023/12/27 | 1,350 | 1,350 | 1,310 | 1,326 | -14 | -1% | 23,100 |
| 2023/12/26 | 1,346 | 1,346 | 1,331 | 1,340 | +5 | +0.4% | 4,300 |
| 2023/12/25 | 1,334 | 1,335 | 1,329 | 1,335 | +3 | +0.2% | 2,800 |
| 2023/12/22 | 1,330 | 1,346 | 1,330 | 1,332 | -28 | -2.1% | 1,600 |
| 2023/12/21 | 1,356 | 1,367 | 1,356 | 1,360 | +4 | +0.3% | 1,300 |
| 2023/12/20 | 1,312 | 1,377 | 1,303 | 1,356 | +44 | +3.4% | 4,200 |
| 2023/12/19 | 1,303 | 1,319 | 1,302 | 1,312 | +11 | +0.8% | 1,400 |
| 2023/12/18 | 1,333 | 1,333 | 1,301 | 1,301 | -24 | -1.8% | 3,100 |
| 2023/12/15 | 1,367 | 1,367 | 1,325 | 1,325 | -42 | -3.1% | 2,200 |
| 2023/12/14 | 1,369 | 1,369 | 1,334 | 1,367 | -1 | -0.1% | 2,700 |
| 2023/12/13 | 1,351 | 1,374 | 1,340 | 1,368 | +7 | +0.5% | 2,800 |
| 2023/12/12 | 1,452 | 1,452 | 1,355 | 1,361 | -61 | -4.3% | 21,600 |
| 2023/12/11 | 1,400 | 1,422 | 1,396 | 1,422 | +28 | +2% | 7,200 |
| 2023/12/08 | 1,386 | 1,394 | 1,386 | 1,394 | -11 | -0.8% | 2,600 |
| 2023/12/07 | 1,401 | 1,420 | 1,397 | 1,405 | +4 | +0.3% | 1,500 |
| 2023/12/06 | 1,404 | 1,419 | 1,401 | 1,401 | -3 | -0.2% | 2,100 |
| 2023/12/05 | 1,407 | 1,419 | 1,403 | 1,404 | -3 | -0.2% | 1,500 |
| 2023/12/04 | 1,409 | 1,425 | 1,392 | 1,407 | -2 | -0.1% | 4,100 |
| 2023/12/01 | 1,407 | 1,409 | 1,395 | 1,409 | +2 | +0.1% | 1,200 |
| 2023/11/30 | 1,390 | 1,407 | 1,390 | 1,407 | +8 | +0.6% | 1,300 |
| 2023/11/29 | 1,398 | 1,404 | 1,385 | 1,399 | +1 | +0.1% | 7,400 |
| 2023/11/28 | 1,394 | 1,398 | 1,390 | 1,398 | +2 | +0.1% | 1,400 |
| 2023/11/27 | 1,416 | 1,416 | 1,372 | 1,396 | -1 | -0.1% | 6,800 |
| 2023/11/24 | 1,401 | 1,402 | 1,397 | 1,397 | -2 | -0.1% | 1,700 |
| 2023/11/22 | 1,398 | 1,401 | 1,394 | 1,399 | +14 | +1% | 2,100 |
| 2023/11/21 | 1,387 | 1,397 | 1,385 | 1,385 | +3 | +0.2% | 2,100 |
| 2023/11/20 | 1,388 | 1,390 | 1,376 | 1,382 | +6 | +0.4% | 1,700 |
| 2023/11/17 | 1,376 | 1,390 | 1,375 | 1,376 | -4 | -0.3% | 1,400 |
| 2023/11/16 | 1,375 | 1,380 | 1,374 | 1,380 | ±0 | ±0% | 1,200 |
| 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 |
301～
350
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
