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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 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 |
| 2023/05/02 | 1,333 | 1,333 | 1,333 | 1,333 | ±0 | ±0% | 200 |
| 2023/05/01 | 1,340 | 1,349 | 1,333 | 1,333 | ±0 | ±0% | 2,100 |
| 2023/04/28 | 1,340 | 1,340 | 1,326 | 1,333 | +2 | +0.2% | 1,500 |
| 2023/04/27 | 1,340 | 1,340 | 1,312 | 1,331 | -19 | -1.4% | 2,900 |
| 2023/04/26 | 1,340 | 1,350 | 1,340 | 1,350 | -14 | -1% | 2,000 |
| 2023/04/25 | 1,367 | 1,367 | 1,342 | 1,364 | +17 | +1.3% | 1,700 |
| 2023/04/24 | 1,365 | 1,365 | 1,347 | 1,347 | -9 | -0.7% | 300 |
| 2023/04/21 | 1,370 | 1,370 | 1,346 | 1,356 | - | - | 2,500 |
| 2023/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/19 | 1,351 | 1,363 | 1,351 | 1,363 | +4 | +0.3% | 500 |
| 2023/04/18 | 1,367 | 1,367 | 1,359 | 1,359 | -10 | -0.7% | 500 |
| 2023/04/17 | 1,352 | 1,369 | 1,352 | 1,369 | -6 | -0.4% | 1,100 |
| 2023/04/14 | 1,379 | 1,379 | 1,375 | 1,375 | +13 | +1% | 300 |
| 2023/04/13 | 1,340 | 1,362 | 1,340 | 1,362 | +2 | +0.1% | 600 |
| 2023/04/12 | 1,357 | 1,360 | 1,357 | 1,360 | +13 | +1% | 200 |
| 2023/04/11 | 1,355 | 1,355 | 1,347 | 1,347 | -4 | -0.3% | 1,000 |
| 2023/04/10 | 1,351 | 1,351 | 1,351 | 1,351 | ±0 | ±0% | 200 |
351～
400
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
