システナの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 83.5 | 88.8 | 83.3 | 86.7 | +3.4 | +4.1% | 916,800 |
| 2003/08/27 | 83.8 | 85.4 | 82.9 | 83.3 | -0.7 | -0.8% | 393,600 |
| 2003/08/26 | 86.5 | 86.5 | 82.3 | 84 | -1.4 | -1.6% | 436,800 |
| 2003/08/25 | 82.5 | 85.4 | 79.2 | 85.4 | +5.6 | +7% | 950,400 |
| 2003/08/22 | 82.3 | 82.3 | 75.6 | 79.8 | -3.1 | -3.7% | 1,147,200 |
| 2003/08/21 | 81.9 | 87.9 | 81.9 | 82.9 | -0.2 | -0.2% | 576,000 |
| 2003/08/20 | 79.2 | 86.3 | 79.2 | 83.1 | +7.3 | +9.6% | 2,155,200 |
| 2003/08/19 | 72.9 | 79 | 72.9 | 75.8 | +3.9 | +5.4% | 1,147,200 |
| 2003/08/18 | 73.3 | 73.8 | 70.8 | 71.9 | -0.8 | -1.1% | 321,600 |
| 2003/08/15 | 72.7 | 73.1 | 71 | 72.7 | +0.8 | +1.1% | 355,200 |
| 2003/08/14 | 69.4 | 72.7 | 68.8 | 71.9 | +2.1 | +3% | 336,000 |
| 2003/08/13 | 69.6 | 69.8 | 67.7 | 69.8 | -0.6 | -0.9% | 465,600 |
| 2003/08/12 | 70.8 | 75.8 | 70.4 | 70.4 | +0.2 | +0.3% | 1,315,200 |
| 2003/08/11 | 67.1 | 70.2 | 67.1 | 70.2 | +3.5 | +5.2% | 595,200 |
| 2003/08/08 | 65.8 | 67.5 | 65.2 | 66.7 | -1 | -1.5% | 556,800 |
| 2003/08/07 | 68.8 | 70.8 | 65 | 67.7 | -1.1 | -1.6% | 1,027,200 |
| 2003/08/06 | 72.9 | 72.9 | 67.7 | 68.8 | -4.7 | -6.4% | 974,400 |
| 2003/08/05 | 71.9 | 74.6 | 71.3 | 73.5 | +2.7 | +3.8% | 825,600 |
| 2003/08/04 | 70.4 | 79.2 | 69.4 | 70.8 | +2 | +2.9% | 2,308,800 |
| 2003/08/01 | 60.4 | 68.8 | 60 | 68.8 | +8.4 | +13.9% | 1,329,600 |
| 2003/07/31 | 63.3 | 66 | 60.4 | 60.4 | -2.1 | -3.4% | 1,382,400 |
| 2003/07/30 | 59 | 62.5 | 59 | 62.5 | +4.2 | +7.2% | 1,699,200 |
| 2003/07/29 | 55.2 | 59.2 | 54.8 | 58.3 | +3.1 | +5.6% | 1,372,800 |
| 2003/07/28 | 53.3 | 55.8 | 52.9 | 55.2 | +2.5 | +4.7% | 648,000 |
| 2003/07/25 | 52.1 | 53.5 | 52.1 | 52.7 | +0.6 | +1.2% | 403,200 |
| 2003/07/24 | 52.5 | 55.2 | 52.1 | 52.1 | -0.6 | -1.1% | 744,000 |
| 2003/07/23 | 52.5 | 53.3 | 51.9 | 52.7 | +0.4 | +0.8% | 537,600 |
| 2003/07/22 | 55 | 55 | 52.1 | 52.3 | -2.3 | -4.2% | 1,377,600 |
| 2003/07/18 | 52.1 | 56.9 | 52.1 | 54.6 | +0.4 | +0.7% | 1,569,600 |
| 2003/07/17 | 54 | 56.5 | 51.7 | 54.2 | +0.2 | +0.4% | 2,601,600 |
| 2003/07/16 | 46.9 | 54.4 | 46.5 | 54 | +7.7 | +16.6% | 3,086,400 |
| 2003/07/15 | 52.7 | 52.7 | 46 | 46.3 | -3.9 | -7.8% | 3,110,400 |
| 2003/07/14 | 44.4 | 50.2 | 43.3 | 50.2 | +8.3 | +19.8% | 5,419,200 |
| 2003/07/11 | 40.2 | 41.9 | 39.6 | 41.9 | +1.9 | +4.8% | 504,000 |
| 2003/07/10 | 39.6 | 40.2 | 38.8 | 40 | +1.5 | +3.9% | 321,600 |
| 2003/07/09 | 40.6 | 40.6 | 37.1 | 38.5 | -1.9 | -4.7% | 576,000 |
| 2003/07/08 | 40.4 | 41.9 | 40.4 | 40.4 | -0.2 | -0.5% | 489,600 |
| 2003/07/07 | 41.7 | 41.7 | 40.2 | 40.6 | -0.4 | -1% | 259,200 |
| 2003/07/04 | 40.6 | 41.9 | 40.4 | 41 | ±0 | ±0% | 168,000 |
| 2003/07/03 | 41.5 | 41.7 | 41 | 41 | -0.5 | -1.2% | 312,000 |
| 2003/07/02 | 42.1 | 42.1 | 40.4 | 41.5 | -0.4 | -1% | 624,000 |
| 2003/07/01 | 41.3 | 41.9 | 40.8 | 41.9 | +0.6 | +1.5% | 412,800 |
| 2003/06/30 | 42.7 | 42.7 | 40.8 | 41.3 | -1.8 | -4.2% | 379,200 |
| 2003/06/27 | 43.5 | 43.5 | 41.7 | 43.1 | -0.7 | -1.6% | 518,400 |
| 2003/06/26 | 40.6 | 43.8 | 40.6 | 43.8 | +2.5 | +6.1% | 1,132,800 |
| 2003/06/25 | 40 | 41.3 | 39 | 41.3 | +1.7 | +4.3% | 302,400 |
| 2003/06/24 | 41.3 | 41.3 | 39.6 | 39.6 | -1.4 | -3.4% | 652,800 |
| 2003/06/23 | 41.5 | 41.5 | 40.2 | 41 | -0.5 | -1.2% | 820,800 |
| 2003/06/20 | 43.1 | 43.1 | 41.5 | 41.5 | -1 | -2.4% | 513,600 |
| 2003/06/19 | 42.3 | 43.1 | 40.6 | 42.5 | +0.6 | +1.4% | 724,800 |
5201～
5250
件表示中 / 5448件
類似銘柄と比較する
現在ご覧いただいている「システナ」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 |
|---|---|---|---|---|---|---|---|---|
| システナ | 35,200円 | +10.5% | +10.6% | 3.41% | 16.34倍 | 4.16倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| カバー | 265,200円 | +20.9% | +29.8% | 0.00% | 32.59倍 | 12.39倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| フリー | 258,900円 | +30.0% | - | 0.00% | - | 9.08倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ティーガイア | 265,900円 | -6.8% | +15.4% | 0.00% | 18.56倍 | 1.88倍 |
|
携帯販売代理店最大手。０８年に商社系大手２社が合併。光回線販売や国内外で決済サービスも |
| シンプレクスＨ | 252,100円 | +15.0% | +20.7% | 1.98% | 20.22倍 | 3.10倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
市場注目の銘柄
チャート関連のコラム
