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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 2,175 | 2,204 | 2,150 | 2,202 | +32 | +1.5% | 203,000 |
2021/07/28 | 2,179 | 2,194 | 2,159 | 2,170 | -31 | -1.4% | 91,000 |
2021/07/27 | 2,213 | 2,219 | 2,182 | 2,201 | +1 | ±0% | 112,800 |
2021/07/26 | 2,204 | 2,214 | 2,184 | 2,200 | +44 | +2% | 120,600 |
2021/07/21 | 2,158 | 2,177 | 2,152 | 2,156 | +12 | +0.6% | 77,600 |
2021/07/20 | 2,152 | 2,172 | 2,139 | 2,144 | -26 | -1.2% | 104,100 |
2021/07/19 | 2,132 | 2,173 | 2,132 | 2,170 | +2 | +0.1% | 92,900 |
2021/07/16 | 2,161 | 2,197 | 2,152 | 2,168 | -13 | -0.6% | 118,000 |
2021/07/15 | 2,220 | 2,220 | 2,175 | 2,181 | -28 | -1.3% | 152,100 |
2021/07/14 | 2,214 | 2,243 | 2,201 | 2,209 | -9 | -0.4% | 119,600 |
2021/07/13 | 2,210 | 2,223 | 2,207 | 2,218 | +11 | +0.5% | 75,200 |
2021/07/12 | 2,199 | 2,220 | 2,187 | 2,207 | +55 | +2.6% | 150,900 |
2021/07/09 | 2,128 | 2,157 | 2,100 | 2,152 | -11 | -0.5% | 237,000 |
2021/07/08 | 2,175 | 2,190 | 2,163 | 2,163 | -16 | -0.7% | 174,700 |
2021/07/07 | 2,170 | 2,186 | 2,149 | 2,179 | +9 | +0.4% | 120,900 |
2021/07/06 | 2,153 | 2,182 | 2,136 | 2,170 | +45 | +2.1% | 119,000 |
2021/07/05 | 2,180 | 2,180 | 2,125 | 2,125 | -41 | -1.9% | 148,700 |
2021/07/02 | 2,167 | 2,172 | 2,143 | 2,166 | +38 | +1.8% | 115,900 |
2021/07/01 | 2,130 | 2,151 | 2,118 | 2,128 | -1 | ±0% | 202,500 |
2021/06/30 | 2,128 | 2,150 | 2,113 | 2,129 | +51 | +2.5% | 191,700 |
2021/06/29 | 2,113 | 2,120 | 2,065 | 2,078 | +3 | +0.1% | 198,700 |
2021/06/28 | 2,052 | 2,082 | 2,030 | 2,075 | +57 | +2.8% | 177,800 |
2021/06/25 | 2,016 | 2,025 | 2,003 | 2,018 | +13 | +0.6% | 112,200 |
2021/06/24 | 2,019 | 2,026 | 1,998 | 2,005 | +7 | +0.4% | 170,300 |
2021/06/23 | 2,005 | 2,036 | 1,986 | 1,998 | -7 | -0.3% | 187,400 |
2021/06/22 | 1,980 | 2,029 | 1,956 | 2,005 | +105 | +5.5% | 433,600 |
2021/06/21 | 1,986 | 1,992 | 1,889 | 1,900 | -86 | -4.3% | 395,500 |
2021/06/18 | 1,991 | 2,010 | 1,974 | 1,986 | +51 | +2.6% | 268,800 |
2021/06/17 | 1,958 | 1,958 | 1,923 | 1,935 | -19 | -1% | 85,200 |
2021/06/16 | 1,954 | 1,970 | 1,940 | 1,954 | -12 | -0.6% | 101,200 |
2021/06/15 | 1,960 | 1,974 | 1,938 | 1,966 | +46 | +2.4% | 126,200 |
2021/06/14 | 1,930 | 1,931 | 1,907 | 1,920 | -10 | -0.5% | 73,800 |
2021/06/11 | 1,931 | 1,953 | 1,920 | 1,930 | +29 | +1.5% | 213,300 |
2021/06/10 | 1,884 | 1,922 | 1,872 | 1,901 | -52 | -2.7% | 307,600 |
2021/06/09 | 1,970 | 1,985 | 1,950 | 1,953 | -3 | -0.2% | 142,400 |
2021/06/08 | 1,956 | 1,982 | 1,956 | 1,956 | +10 | +0.5% | 77,800 |
2021/06/07 | 1,933 | 1,954 | 1,921 | 1,946 | +35 | +1.8% | 159,200 |
2021/06/04 | 1,930 | 1,949 | 1,899 | 1,911 | -46 | -2.4% | 179,100 |
2021/06/03 | 1,954 | 1,990 | 1,952 | 1,957 | +3 | +0.2% | 208,500 |
2021/06/02 | 1,998 | 1,998 | 1,930 | 1,954 | -21 | -1.1% | 287,000 |
2021/06/01 | 1,998 | 1,998 | 1,947 | 1,975 | +46 | +2.4% | 235,400 |
2021/05/31 | 1,971 | 1,990 | 1,925 | 1,929 | -59 | -3% | 186,100 |
2021/05/28 | 2,000 | 2,014 | 1,968 | 1,988 | ±0 | ±0% | 246,800 |
2021/05/27 | 2,050 | 2,052 | 1,984 | 1,988 | -12 | -0.6% | 317,800 |
2021/05/26 | 2,040 | 2,060 | 1,990 | 2,000 | -3 | -0.1% | 244,200 |
2021/05/25 | 1,996 | 2,036 | 1,955 | 2,003 | +44 | +2.2% | 430,900 |
2021/05/24 | 1,970 | 1,978 | 1,949 | 1,959 | +50 | +2.6% | 291,200 |
2021/05/21 | 1,922 | 1,927 | 1,881 | 1,909 | +11 | +0.6% | 241,600 |
2021/05/20 | 1,889 | 1,909 | 1,870 | 1,898 | +39 | +2.1% | 261,500 |
2021/05/19 | 1,803 | 1,878 | 1,803 | 1,859 | +41 | +2.3% | 309,600 |
801~
850
件表示中 / 5434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 | 34,600円 | +10.5% | +10.6% | 3.47% | 17.67倍 | 3.24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 | 1,084,000円 | +1.5% | -60.9% | 0.28% | - | 1.62倍 |
|
歌舞伎興行が発祥で映画に展開。映画興行中位。不動産賃貸が安定収益。13年に歌舞伎座新開業 |
ティーガイア | 266,700円 | -6.8% | +15.4% | 0.00% | 18.62倍 | 1.93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 | 247,900円 | +15.0% | +20.7% | 2.02% | 19.88倍 | 3.05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 |
Dガレージ | 301,500円 | +3.0% | +27.0% | 1.76% | 23.02倍 | 1.55倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム(20%出資) |
市場注目の銘柄
チャート関連のコラム