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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,356 | 1,359 | 1,351 | 1,351 | -10 | -0.7% | 900 |
| 2023/04/06 | 1,360 | 1,361 | 1,360 | 1,361 | -1 | -0.1% | 700 |
| 2023/04/05 | 1,365 | 1,368 | 1,362 | 1,362 | -4 | -0.3% | 600 |
| 2023/04/04 | 1,379 | 1,386 | 1,366 | 1,366 | -27 | -1.9% | 1,100 |
| 2023/04/03 | 1,393 | 1,396 | 1,380 | 1,393 | ±0 | ±0% | 1,100 |
| 2023/03/31 | 1,394 | 1,394 | 1,393 | 1,393 | -1 | -0.1% | 200 |
| 2023/03/30 | 1,394 | 1,395 | 1,394 | 1,394 | -4 | -0.3% | 600 |
| 2023/03/29 | 1,397 | 1,398 | 1,397 | 1,398 | +1 | +0.1% | 500 |
| 2023/03/28 | 1,375 | 1,400 | 1,375 | 1,397 | +14 | +1% | 3,000 |
| 2023/03/27 | 1,399 | 1,399 | 1,381 | 1,383 | -16 | -1.1% | 1,600 |
| 2023/03/24 | 1,381 | 1,399 | 1,372 | 1,399 | +9 | +0.6% | 2,000 |
| 2023/03/23 | 1,380 | 1,390 | 1,368 | 1,390 | +5 | +0.4% | 4,000 |
| 2023/03/22 | 1,384 | 1,385 | 1,365 | 1,385 | +1 | +0.1% | 1,500 |
| 2023/03/20 | 1,390 | 1,393 | 1,351 | 1,384 | -6 | -0.4% | 4,000 |
| 2023/03/17 | 1,380 | 1,390 | 1,367 | 1,390 | +23 | +1.7% | 1,900 |
| 2023/03/16 | 1,363 | 1,379 | 1,363 | 1,367 | -23 | -1.7% | 2,500 |
| 2023/03/15 | 1,406 | 1,410 | 1,361 | 1,390 | -16 | -1.1% | 5,600 |
| 2023/03/14 | 1,432 | 1,433 | 1,366 | 1,406 | +34 | +2.5% | 16,900 |
| 2023/03/13 | 1,378 | 1,394 | 1,360 | 1,372 | -5 | -0.4% | 6,400 |
| 2023/03/10 | 1,372 | 1,377 | 1,372 | 1,377 | +10 | +0.7% | 500 |
| 2023/03/09 | 1,350 | 1,377 | 1,350 | 1,367 | +17 | +1.3% | 3,300 |
| 2023/03/08 | 1,353 | 1,359 | 1,350 | 1,350 | -9 | -0.7% | 700 |
| 2023/03/07 | 1,365 | 1,367 | 1,352 | 1,359 | -9 | -0.7% | 1,200 |
| 2023/03/06 | 1,357 | 1,368 | 1,357 | 1,368 | +8 | +0.6% | 400 |
| 2023/03/03 | 1,369 | 1,373 | 1,359 | 1,360 | -7 | -0.5% | 1,200 |
| 2023/03/02 | 1,374 | 1,375 | 1,352 | 1,367 | -4 | -0.3% | 900 |
| 2023/03/01 | 1,368 | 1,380 | 1,359 | 1,371 | -9 | -0.7% | 1,500 |
| 2023/02/28 | 1,342 | 1,385 | 1,340 | 1,380 | +21 | +1.5% | 7,600 |
| 2023/02/27 | 1,384 | 1,384 | 1,355 | 1,359 | +5 | +0.4% | 7,300 |
| 2023/02/24 | 1,340 | 1,354 | 1,333 | 1,354 | +16 | +1.2% | 5,900 |
| 2023/02/22 | 1,340 | 1,351 | 1,335 | 1,338 | -6 | -0.4% | 18,000 |
| 2023/02/21 | 1,337 | 1,349 | 1,337 | 1,344 | -10 | -0.7% | 2,500 |
| 2023/02/20 | 1,333 | 1,354 | 1,333 | 1,354 | +1 | +0.1% | 1,000 |
| 2023/02/17 | 1,350 | 1,364 | 1,349 | 1,353 | +4 | +0.3% | 1,300 |
| 2023/02/16 | 1,360 | 1,366 | 1,337 | 1,349 | -16 | -1.2% | 2,800 |
| 2023/02/15 | 1,365 | 1,365 | 1,347 | 1,365 | +1 | +0.1% | 1,300 |
| 2023/02/14 | 1,351 | 1,365 | 1,351 | 1,364 | ±0 | ±0% | 600 |
| 2023/02/13 | 1,340 | 1,370 | 1,340 | 1,364 | -12 | -0.9% | 3,700 |
| 2023/02/10 | 1,378 | 1,378 | 1,347 | 1,376 | -2 | -0.1% | 1,300 |
| 2023/02/09 | 1,331 | 1,378 | 1,331 | 1,378 | +43 | +3.2% | 4,500 |
| 2023/02/08 | 1,351 | 1,360 | 1,335 | 1,335 | -6 | -0.4% | 1,200 |
| 2023/02/07 | 1,342 | 1,344 | 1,332 | 1,341 | -2 | -0.1% | 2,000 |
| 2023/02/06 | 1,351 | 1,355 | 1,342 | 1,343 | -12 | -0.9% | 3,300 |
| 2023/02/03 | 1,356 | 1,368 | 1,355 | 1,355 | -13 | -1% | 1,300 |
| 2023/02/02 | 1,355 | 1,368 | 1,355 | 1,368 | +15 | +1.1% | 300 |
| 2023/02/01 | 1,357 | 1,358 | 1,353 | 1,353 | ±0 | ±0% | 700 |
| 2023/01/31 | 1,353 | 1,353 | 1,353 | 1,353 | ±0 | ±0% | 100 |
| 2023/01/30 | 1,351 | 1,353 | 1,351 | 1,353 | ±0 | ±0% | 3,400 |
| 2023/01/27 | 1,385 | 1,385 | 1,352 | 1,353 | -28 | -2% | 5,600 |
| 2023/01/26 | 1,363 | 1,384 | 1,363 | 1,381 | +3 | +0.2% | 5,200 |
401～
450
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
