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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 1,890 | 1,907 | 1,832 | 1,846 | -69 | -3.6% | 422,100 |
2020/10/22 | 1,977 | 1,982 | 1,912 | 1,915 | -71 | -3.6% | 450,100 |
2020/10/21 | 2,067 | 2,067 | 1,979 | 1,986 | -81 | -3.9% | 418,800 |
2020/10/20 | 2,017 | 2,082 | 2,016 | 2,067 | +58 | +2.9% | 367,200 |
2020/10/19 | 1,975 | 2,011 | 1,964 | 2,009 | +45 | +2.3% | 427,500 |
2020/10/16 | 1,979 | 1,992 | 1,953 | 1,964 | -15 | -0.8% | 400,900 |
2020/10/15 | 1,972 | 1,998 | 1,963 | 1,979 | +44 | +2.3% | 609,000 |
2020/10/14 | 1,895 | 1,938 | 1,893 | 1,935 | +29 | +1.5% | 401,700 |
2020/10/13 | 1,890 | 1,910 | 1,873 | 1,906 | +53 | +2.9% | 282,200 |
2020/10/12 | 1,834 | 1,856 | 1,830 | 1,853 | +32 | +1.8% | 183,700 |
2020/10/09 | 1,807 | 1,821 | 1,795 | 1,821 | +9 | +0.5% | 197,100 |
2020/10/08 | 1,795 | 1,827 | 1,776 | 1,812 | +32 | +1.8% | 268,300 |
2020/10/07 | 1,761 | 1,786 | 1,752 | 1,780 | +2 | +0.1% | 213,700 |
2020/10/06 | 1,786 | 1,795 | 1,771 | 1,778 | -4 | -0.2% | 178,600 |
2020/10/05 | 1,770 | 1,787 | 1,767 | 1,782 | -11 | -0.6% | 320,600 |
2020/10/02 | 1,823 | 1,844 | 1,782 | 1,793 | - | - | 346,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,867 | 1,878 | 1,821 | 1,824 | -42 | -2.3% | 247,000 |
2020/09/29 | 1,861 | 1,874 | 1,834 | 1,866 | -11 | -0.6% | 358,800 |
2020/09/28 | 1,888 | 1,889 | 1,854 | 1,877 | -3 | -0.2% | 438,200 |
2020/09/25 | 1,900 | 1,916 | 1,870 | 1,880 | -2 | -0.1% | 396,100 |
2020/09/24 | 1,909 | 1,927 | 1,877 | 1,882 | -40 | -2.1% | 227,600 |
2020/09/23 | 1,891 | 1,932 | 1,890 | 1,922 | +31 | +1.6% | 462,800 |
2020/09/18 | 1,886 | 1,904 | 1,878 | 1,891 | -2 | -0.1% | 342,200 |
2020/09/17 | 1,882 | 1,903 | 1,871 | 1,893 | +21 | +1.1% | 474,700 |
2020/09/16 | 1,800 | 1,872 | 1,796 | 1,872 | +64 | +3.5% | 473,100 |
2020/09/15 | 1,813 | 1,815 | 1,784 | 1,808 | +8 | +0.4% | 210,100 |
2020/09/14 | 1,820 | 1,830 | 1,790 | 1,800 | -4 | -0.2% | 472,400 |
2020/09/11 | 1,803 | 1,806 | 1,762 | 1,804 | +18 | +1% | 340,500 |
2020/09/10 | 1,806 | 1,808 | 1,775 | 1,786 | -19 | -1.1% | 368,900 |
2020/09/09 | 1,779 | 1,808 | 1,765 | 1,805 | +25 | +1.4% | 480,000 |
2020/09/08 | 1,782 | 1,791 | 1,755 | 1,780 | +37 | +2.1% | 201,900 |
2020/09/07 | 1,750 | 1,761 | 1,722 | 1,743 | -16 | -0.9% | 291,900 |
2020/09/04 | 1,738 | 1,767 | 1,715 | 1,759 | -18 | -1% | 329,600 |
2020/09/03 | 1,775 | 1,784 | 1,761 | 1,777 | -3 | -0.2% | 219,100 |
2020/09/02 | 1,762 | 1,797 | 1,756 | 1,780 | +47 | +2.7% | 296,200 |
2020/09/01 | 1,743 | 1,748 | 1,709 | 1,733 | +18 | +1% | 218,300 |
2020/08/31 | 1,716 | 1,743 | 1,715 | 1,715 | +39 | +2.3% | 237,600 |
2020/08/28 | 1,738 | 1,744 | 1,651 | 1,676 | -74 | -4.2% | 527,300 |
2020/08/27 | 1,765 | 1,778 | 1,736 | 1,750 | -32 | -1.8% | 387,600 |
2020/08/26 | 1,797 | 1,808 | 1,778 | 1,782 | -26 | -1.4% | 613,800 |
2020/08/25 | 1,832 | 1,833 | 1,808 | 1,808 | -7 | -0.4% | 237,200 |
2020/08/24 | 1,820 | 1,831 | 1,806 | 1,815 | +15 | +0.8% | 224,800 |
2020/08/21 | 1,791 | 1,804 | 1,774 | 1,800 | +13 | +0.7% | 302,300 |
2020/08/20 | 1,800 | 1,808 | 1,764 | 1,787 | -19 | -1.1% | 600,600 |
2020/08/19 | 1,818 | 1,819 | 1,799 | 1,806 | -3 | -0.2% | 314,600 |
2020/08/18 | 1,796 | 1,824 | 1,784 | 1,809 | +44 | +2.5% | 517,600 |
2020/08/17 | 1,760 | 1,774 | 1,750 | 1,765 | +5 | +0.3% | 283,700 |
2020/08/14 | 1,759 | 1,786 | 1,757 | 1,760 | +20 | +1.1% | 439,300 |
2020/08/13 | 1,742 | 1,763 | 1,738 | 1,740 | +17 | +1% | 425,500 |
1001~
1050
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