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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 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 |
| 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 |
351～
400
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
