- 3988
- 2026/11/09
- 時価
- 58億円
- PER 予
- 8.7倍
- 2017年以降
- 8.11-37.03倍
（2017-2026年） - PBR
- 1.36倍
- 2017年以降
- 0.87-4.61倍
（2017-2026年） - 配当 予
- 1.65%
- ROE 予
- 15.65%
- ROA 予
- 8.12%
- 資料
- Link
- CSV,JSON
SYS HD（3988）の株価チャート
株価
11/9
- 前日 (11/6)
- 549
- 始値
- 547
- 高値
- 557
- 安値
- 546
- 終値 -0.55%
- 546
- 出来高 -93%
- 1,700
乖離率
- 株価（5日）
移動平均値 - -0.55%
549 - 株価（25日）
移動平均値 - -1.8%
556 - 出来高（5日）
移動平均値 - -79.27%
8,200
2026/06/09～2026/11/09
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 11/09 | 547 | 557 | 546 | 546 | -0.55% | 1,700 | - | -1.8% | - | - |
| 11/06 | 544 | 551 | 535 | 549 | -0.18% | 24,300 | - | -1.26% | - | - |
| 11/05 | 547 | 552 | 544 | 550 | +0.73% | 4,700 | - | -1.26% | - | - |
| 11/04 | 553 | 553 | 545 | 546 | -1.8% | 1,800 | - | -1.97% | - | - |
| 11/02 | 547 | 560 | 547 | 556 | +1.83% | 8,500 | - | -0.18% | - | - |
| 10/30 | 556 | 556 | 546 | 546 | -1.44% | 800 | - | -2.15% | - | - |
| 10/29 | 558 | 564 | 546 | 554 | -0.89% | 6,000 | - | -0.72% | - | - |
| 10/28 | 559 | 559 | 559 | 559 | -0.36% | 100 | - | 0% | - | - |
| 10/27 | 560 | 561 | 560 | 561 | +0.18% | 300 | - | +0.36% | - | - |
| 10/26 | 570 | 570 | 553 | 560 | -1.41% | 9,600 | - | +0.18% | - | - |
| 10/23 | 569 | 569 | 548 | 568 | +1.07% | 4,000 | - | +1.61% | - | - |
| 10/22 | 554 | 562 | 551 | 562 | +0.54% | 6,400 | - | +0.54% | - | - |
| 10/21 | 549 | 559 | 549 | 559 | +2.19% | 3,300 | - | 0% | - | - |
| 10/20 | 550 | 560 | 543 | 547 | -0.73% | 7,800 | - | -1.97% | - | - |
| 10/19 | 555 | 557 | 550 | 551 | -1.08% | 2,000 | - | -1.25% | - | - |
| 10/16 | 551 | 558 | 540 | 557 | -0.18% | 7,600 | - | -0.36% | - | - |
| 10/15 | 559 | 559 | 555 | 558 | -0.36% | 800 | - | -0.18% | - | - |
| 10/14 | 559 | 560 | 559 | 560 | +0.18% | 500 | - | +0.18% | - | - |
| 10/13 | 559 | 559 | 558 | 559 | +0.18% | 3,400 | - | 0% | - | - |
| 10/09 | 558 | 558 | 558 | 558 | 0% | 200 | - | -0.18% | - | - |
| 10/08 | 559 | 559 | 558 | 558 | -0.18% | 300 | - | -0.18% | - | - |
| 10/07 | 555 | 559 | 555 | 559 | -0.18% | 1,700 | - | 0% | - | - |
| 10/06 | 553 | 561 | 553 | 560 | -0.36% | 600 | - | +0.18% | - | - |
| 10/05 | 567 | 568 | 562 | 562 | -0.35% | 2,300 | - | +0.72% | - | - |
| 10/02 | 546 | 564 | 544 | 564 | +2.92% | 7,800 | - | +1.08% | - | - |
| 10/01 | 547 | 556 | 547 | 548 | -0.9% | 900 | - | -1.79% | - | - |
| 09/30 | 553 | 558 | 553 | 553 | -1.07% | 1,400 | - | -0.9% | - | - |
| 09/29 | 562 | 562 | 553 | 559 | +0.36% | 1,100 | - | +0.18% | - | - |
| 09/28 | 552 | 560 | 552 | 557 | -0.89% | 14,400 | - | -0.36% | - | - |
| 09/25 | 569 | 569 | 544 | 562 | -0.18% | 14,700 | - | +0.54% | - | - |
| 09/24 | 562 | 563 | 545 | 563 | -0.18% | 61,400 | - | +0.72% | - | - |
| 09/18 | 567 | 567 | 553 | 564 | -0.18% | 2,200 | - | +0.89% | - | - |
| 09/17 | 557 | 565 | 555 | 565 | +0.89% | 1,600 | - | +1.07% | - | - |
| 09/16 | 559 | 562 | 546 | 560 | +0.18% | 5,600 | - | +0.36% | - | - |
| 09/15 | 570 | 576 | 558 | 559 | -0.18% | 15,400 | - | +0.18% | - | - |
| 09/14 | 555 | 577 | 531 | 560 | -0.88% | 45,900 | - | +0.36% | - | - |
| 09/11 | 543 | 565 | 542 | 565 | +2.36% | 1,300 | - | +1.44% | - | - |
| 09/10 | 541 | 554 | 541 | 552 | +1.85% | 800 | - | -0.72% | - | - |
| 09/09 | 559 | 559 | 542 | 542 | -3.04% | 1,000 | - | -2.52% | - | - |
| 09/08 | 553 | 560 | 552 | 559 | -0.18% | 1,600 | - | +0.54% | - | - |
| 09/07 | 563 | 563 | 559 | 560 | 0% | 700 | - | +0.72% | - | - |
| 09/04 | 560 | 561 | 560 | 560 | 0% | 600 | - | +0.9% | - | - |
| 09/03 | 565 | 565 | 558 | 560 | +0.18% | 1,000 | - | +0.9% | - | - |
| 09/02 | 559 | 559 | 559 | 559 | -0.18% | 100 | - | +0.72% | - | - |
| 09/01 | 552 | 560 | 552 | 560 | 0% | 300 | - | +0.9% | - | - |
| 08/31 | 558 | 560 | 551 | 560 | +0.36% | 700 | - | +0.9% | - | - |
| 08/28 | 558 | 560 | 557 | 558 | +1.45% | 5,700 | - | +0.72% | - | - |
| 08/27 | 559 | 559 | 550 | 550 | -1.79% | 1,700 | - | -0.54% | - | - |
| 08/26 | 561 | 561 | 549 | 560 | +1.08% | 1,600 | - | +1.27% | - | - |
| 08/25 | 560 | 560 | 554 | 554 | -0.54% | 7,300 | - | +0.36% | - | - |
| 08/24 | 557 | 557 | 550 | 557 | 0% | 5,400 | - | +1.09% | - | - |
| 08/21 | 558 | 559 | 549 | 557 | -0.54% | 2,000 | - | +1.27% | - | - |
| 08/20 | 560 | 561 | 558 | 560 | 0% | 1,100 | - | +2% | - | - |
| 08/19 | 560 | 560 | 560 | 560 | -0.88% | 600 | - | +2.19% | - | - |
| 08/17 | 560 | 566 | 556 | 565 | +0.89% | 2,200 | - | +3.29% | - | - |
| 08/14 | 566 | 567 | 541 | 560 | -1.06% | 8,600 | - | +2.75% | - | - |
| 08/13 | 577 | 577 | 561 | 566 | +1.25% | 5,100 | - | +4.04% | - | - |
| 08/12 | 554 | 560 | 550 | 559 | +0.72% | 3,800 | - | +2.95% | - | - |
| 08/10 | 547 | 560 | 539 | 555 | +2.78% | 6,500 | - | +2.4% | - | - |
| 08/06 | 540 | 540 | 540 | 540 | -0.74% | 700 | - | 0% | - | - |
| 08/05 | 542 | 544 | 538 | 544 | -0.37% | 500 | - | +0.74% | - | - |
| 08/04 | 534 | 546 | 534 | 546 | -0.55% | 1,100 | - | +1.49% | - | - |
| 08/03 | 548 | 549 | 539 | 549 | 0% | 1,500 | - | +2.23% | - | - |
| 07/31 | 555 | 555 | 548 | 549 | -0.18% | 2,300 | - | +2.62% | - | - |
| 07/30 | 536 | 550 | 534 | 550 | +0.18% | 900 | - | +2.8% | - | - |
| 07/29 | 550 | 550 | 549 | 549 | -0.18% | 700 | - | +2.81% | - | - |
| 07/28 | 554 | 554 | 542 | 550 | -0.72% | 1,200 | - | +3.19% | - | - |
| 07/27 | 568 | 568 | 552 | 554 | -1.6% | 7,300 | - | +4.14% | - | - |
| 07/24 | 560 | 563 | 555 | 563 | +2.36% | 4,700 | - | +6.03% | - | - |
| 07/23 | 540 | 564 | 540 | 550 | +1.1% | 71,500 | - | +3.77% | - | - |
| 07/22 | 538 | 544 | 538 | 544 | +0.74% | 1,300 | - | +2.84% | - | - |
| 07/21 | 542 | 548 | 540 | 540 | +0.19% | 1,900 | - | +2.27% | - | - |
| 07/17 | 532 | 539 | 532 | 539 | 0% | 1,000 | - | +2.08% | - | - |
| 07/16 | 535 | 539 | 535 | 539 | +0.94% | 500 | - | +2.28% | - | - |
| 07/15 | 522 | 535 | 522 | 534 | +0.75% | 4,300 | - | +1.33% | - | - |
| 07/14 | 525 | 534 | 525 | 530 | -0.19% | 4,800 | - | +0.57% | - | - |
| 07/13 | 517 | 536 | 517 | 531 | +0.95% | 6,600 | - | +0.76% | - | - |
| 07/10 | 529 | 529 | 526 | 526 | -0.94% | 900 | - | -0.19% | - | - |
| 07/09 | 534 | 534 | 520 | 531 | -0.56% | 7,800 | - | +0.76% | - | - |
| 07/07 | 524 | 534 | 524 | 534 | +0.19% | 2,100 | - | +1.14% | - | - |
| 07/06 | 534 | 534 | 523 | 533 | -0.37% | 2,700 | - | +0.95% | - | - |
| 07/03 | 522 | 539 | 522 | 535 | +1.9% | 13,500 | - | +1.13% | - | - |
| 07/02 | 525 | 525 | 525 | 525 | +0.96% | 400 | - | -0.76% | - | - |
| 07/01 | 520 | 525 | 520 | 520 | -0.76% | 700 | - | -1.89% | - | - |
| 06/30 | 515 | 524 | 515 | 524 | +2.34% | 600 | - | -1.32% | - | - |
| 06/29 | 510 | 524 | 510 | 512 | +0.59% | 13,200 | - | -3.76% | - | - |
| 06/26 | 510 | 520 | 506 | 509 | -1.36% | 4,800 | - | -4.68% | - | - |
| 06/25 | 529 | 529 | 515 | 516 | -2.46% | 20,800 | - | -3.73% | - | - |
| 06/24 | 529 | 529 | 521 | 529 | 0% | 4,100 | - | -1.67% | - | - |
| 06/23 | 529 | 530 | 524 | 529 | 0% | 7,900 | - | -1.67% | - | - |
| 06/22 | 529 | 529 | 526 | 529 | +0.19% | 3,700 | - | -1.86% | - | - |
| 06/19 | 529 | 529 | 528 | 528 | -0.19% | 900 | - | -2.04% | - | - |
| 06/18 | 529 | 529 | 529 | 529 | -0.38% | 400 | - | -2.04% | - | - |
| 06/17 | 527 | 531 | 523 | 531 | +1.53% | 2,800 | - | -1.85% | - | - |
| 06/16 | 530 | 530 | 519 | 523 | -1.69% | 6,800 | - | -3.51% | - | - |
| 06/15 | 531 | 536 | 528 | 532 | -0.93% | 1,500 | - | -2.03% | - | - |
| 06/12 | 522 | 558 | 522 | 537 | +3.27% | 10,000 | - | -1.29% | - | - |
| 06/11 | 522 | 533 | 516 | 520 | -0.76% | 8,100 | - | -4.59% | - | - |
| 06/10 | 525 | 530 | 524 | 524 | -1.87% | 1,200 | - | -4.03% | - | - |
| 06/09 | 524 | 537 | 524 | 534 | +1.91% | 2,200 | - | -2.38% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2017年 7月期 | 1,425 5,700 6/30 | 970 3,880 7/14 | 3,154,800 788,700 6/30 | 70億7370万 | 48億1508万 | +4.33% 9/1 | -14.66% 8/4 |
| 2018年 7月期 | 1,010 4,040 8/1 | 544 1,088 7/18 1,088 7/12 | 191,600 47,900 11/27 | 51億9544万 | 27億9833万 | +12.12% 11/27 | -16.69% 2/6 |
| 2019年 7月期 | 668 1,335 10/2 1,335 9/27 | 310 620 1/4 | 142,600 71,300 9/27 | 34億3362万 | 15億9464万 | +26.48% 9/27 | -33.14% 12/25 |
| 2020年 7月期 | 925 1,849 1/15 | 400 800 3/13 | 812,000 406,000 12/12 | 47億5562万 | 20億5760万 | +42.85% 12/11 | -32.26% 3/12 |
| 2021年 7月期 | 940 1,879 9/14 | 605 1,209 11/24 | 296,200 148,100 9/15 | 48億3278万 | 31億954万 | +17.59% 9/14 | -11.67% 9/24 |
| 2022年 7月期 | 739 1,478 9/27 | 255 509 3/15 | 215,800 107,900 9/14 | 38億2051万 | 26億4540万 | +13.02% 6/9 | -49.72% 1/31 |
| 2023年 7月期 | 404 807 3/9 807 3/1 | 303 606 8/4 | 78,400 39,200 1/11 | 42億2055万 | 31億4954万 | +8.37% 6/22 | -6.75% 5/23 |
| 2024年 7月期 | 716 1,432 3/21 | 367 733 8/14 | 552,200 276,100 3/21 | 75億2957万 | 38億3353万 | +20.37% 3/21 | -30.14% 8/5 |
| 2025年 7月期 | 583 6/12 | 404 8/6 | 287,900 9/13 | 61億6985万 | 42億4853万 | +6.63% 6/6 | -11.88% 4/7 |
| 2026年 7月期 | 670 9/12 | 506 6/26 | 78,900 12/22 | 70億9056万 | - | +11.69% 9/12 | -7.4% 10/16 |
| 最新 | 546 2026/11/9 | 1,700 | 58億452万 | -1.8% 556 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -61%（0.39倍）
- 2019/12/30 vs 2018/12/28
- 125%（2.25倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -46%（0.54倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/11/09 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
255円（2022/03/15） - 115%（2.15倍）
546円（11/9）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
