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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 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 |
401～
450
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
