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 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 160.4 | 171.7 | 158.3 | 166.7 | -1 | -0.6% | 1,368,000 |
| 2004/01/27 | 168.8 | 170.2 | 162.7 | 167.7 | +3.7 | +2.3% | 1,560,000 |
| 2004/01/26 | 173.5 | 173.5 | 159.2 | 164 | -7.9 | -4.6% | 1,545,600 |
| 2004/01/23 | 158.1 | 175 | 156.3 | 171.9 | +14.2 | +9% | 3,744,000 |
| 2004/01/22 | 151.3 | 159.6 | 147.7 | 157.7 | +10.4 | +7.1% | 2,803,200 |
| 2004/01/21 | 137.7 | 152.1 | 137.7 | 147.3 | +5.6 | +4% | 1,752,000 |
| 2004/01/20 | 145.8 | 147.7 | 140.2 | 141.7 | -1.4 | -1% | 1,219,200 |
| 2004/01/19 | 145.4 | 149.4 | 139.6 | 143.1 | +1.4 | +1% | 2,385,600 |
| 2004/01/16 | 131.9 | 143.8 | 131.3 | 141.7 | +12.5 | +9.7% | 2,668,800 |
| 2004/01/15 | 125.6 | 134.2 | 125 | 129.2 | +3.8 | +3% | 1,219,200 |
| 2004/01/14 | 118.8 | 127.3 | 118.1 | 125.4 | +7.3 | +6.2% | 1,473,600 |
| 2004/01/13 | 119.4 | 122.3 | 117.9 | 118.1 | +0.8 | +0.7% | 633,600 |
| 2004/01/09 | 115.6 | 119.4 | 115.4 | 117.3 | +2.1 | +1.8% | 484,800 |
| 2004/01/08 | 113.5 | 116.5 | 110.4 | 115.2 | +1.9 | +1.7% | 460,800 |
| 2004/01/07 | 109.6 | 113.3 | 108.3 | 113.3 | +4.5 | +4.1% | 360,000 |
| 2004/01/06 | 114.6 | 114.6 | 108.8 | 108.8 | -3.5 | -3.1% | 288,000 |
| 2004/01/05 | 114.2 | 114.4 | 110.8 | 112.3 | +1.9 | +1.7% | 168,000 |
| 2003/12/30 | 109.8 | 110.4 | 108.5 | 110.4 | +2.7 | +2.5% | 288,000 |
| 2003/12/29 | 111.5 | 112.1 | 107.5 | 107.7 | +0.4 | +0.4% | 412,800 |
| 2003/12/26 | 104.2 | 108.3 | 104.2 | 107.3 | +2.1 | +2% | 513,600 |
| 2003/12/25 | 101.7 | 105.6 | 101.3 | 105.2 | -0.6 | -0.6% | 580,800 |
| 2003/12/24 | 97.9 | 107.3 | 95.8 | 105.8 | +8.9 | +9.2% | 748,800 |
| 2003/12/22 | 102.1 | 102.5 | 96 | 96.9 | -5.2 | -5.1% | 249,600 |
| 2003/12/19 | 102.1 | 102.1 | 95.6 | 102.1 | +1.1 | +1.1% | 859,200 |
| 2003/12/18 | 107.1 | 110.4 | 99 | 101 | -1.1 | -1.1% | 1,656,000 |
| 2003/12/17 | 93.8 | 102.1 | 92.7 | 102.1 | +10.4 | +11.3% | 753,600 |
| 2003/12/16 | 93.8 | 93.8 | 88.5 | 91.7 | -3.7 | -3.9% | 153,600 |
| 2003/12/15 | 92.1 | 95.6 | 90.6 | 95.4 | +5.8 | +6.5% | 139,200 |
| 2003/12/12 | 86.9 | 90.6 | 86.9 | 89.6 | +3.1 | +3.6% | 139,200 |
| 2003/12/11 | 89.8 | 89.8 | 85.4 | 86.5 | -4.1 | -4.5% | 220,800 |
| 2003/12/10 | 97.9 | 97.9 | 90.6 | 90.6 | -6.3 | -6.5% | 105,600 |
| 2003/12/09 | 97.3 | 100.2 | 96.9 | 96.9 | -0.6 | -0.6% | 110,400 |
| 2003/12/08 | 99 | 99.2 | 97.5 | 97.5 | -0.8 | -0.8% | 211,200 |
| 2003/12/05 | 100.2 | 100.2 | 98.1 | 98.3 | +0.8 | +0.8% | 331,200 |
| 2003/12/04 | 98.3 | 100 | 97.5 | 97.5 | -0.4 | -0.4% | 278,400 |
| 2003/12/03 | 98.3 | 99 | 96.9 | 97.9 | +1 | +1% | 192,000 |
| 2003/12/02 | 95.8 | 98.1 | 94.4 | 96.9 | +1.5 | +1.6% | 115,200 |
| 2003/12/01 | 93.3 | 96.3 | 92.5 | 95.4 | +0.4 | +0.4% | 134,400 |
| 2003/11/28 | 99 | 99.6 | 94.8 | 95 | -4 | -4% | 192,000 |
| 2003/11/27 | 99.6 | 100 | 98.5 | 99 | ±0 | ±0% | 105,600 |
| 2003/11/26 | 97.9 | 99 | 94.8 | 99 | +1.1 | +1.1% | 96,000 |
| 2003/11/25 | 101 | 101 | 97.9 | 97.9 | +2.1 | +2.2% | 115,200 |
| 2003/11/21 | 94.8 | 95.8 | 91.7 | 95.8 | +3.1 | +3.3% | 240,000 |
| 2003/11/20 | 93.8 | 93.8 | 90.2 | 92.7 | -2.1 | -2.2% | 134,400 |
| 2003/11/19 | 100.8 | 100.8 | 93.5 | 94.8 | -6.9 | -6.8% | 177,600 |
| 2003/11/18 | 89.6 | 101.7 | 87.5 | 101.7 | +10.4 | +11.4% | 220,800 |
| 2003/11/17 | 100.8 | 101 | 91.3 | 91.3 | -20 | -18% | 312,000 |
| 2003/11/14 | 110.4 | 115.6 | 107.3 | 111.3 | +5.5 | +5.2% | 772,800 |
| 2003/11/13 | 99 | 105.8 | 97.9 | 105.8 | +10.4 | +10.9% | 216,000 |
| 2003/11/12 | 94.6 | 99 | 94.2 | 95.4 | -1.9 | -2% | 187,200 |
5251～
5300
件表示中 / 5597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 | 39,400円 | +6.6% | +7.1% | 3.05% | 15.91倍 | 4.34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 |
| 松 竹 | 1,319,000円 | +13.1% | -5.8% | 0.23% | 90.65倍 | 1.95倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| さくら | 410,000円 | +28.6% | -16.3% | 0.12% | 68.33倍 | 5.46倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| Ａｐｐｉｅｒ | 157,100円 | +33.5% | +84.3% | 0.14% | 44.71倍 | 4.66倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| ウイングアーク | 397,500円 | +5.6% | +7.8% | 2.62% | 21.60倍 | 3.29倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
市場注目の銘柄
チャート関連のコラム
