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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 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 |
2020/08/12 | 1,700 | 1,730 | 1,695 | 1,723 | +33 | +2% | 592,100 |
2020/08/11 | 1,672 | 1,695 | 1,659 | 1,690 | +61 | +3.7% | 593,300 |
2020/08/07 | 1,625 | 1,641 | 1,608 | 1,629 | +4 | +0.2% | 420,400 |
2020/08/06 | 1,615 | 1,625 | 1,600 | 1,625 | +22 | +1.4% | 407,300 |
2020/08/05 | 1,573 | 1,611 | 1,553 | 1,603 | +9 | +0.6% | 501,300 |
2020/08/04 | 1,600 | 1,639 | 1,582 | 1,594 | -6 | -0.4% | 611,700 |
2020/08/03 | 1,599 | 1,639 | 1,573 | 1,600 | +14 | +0.9% | 636,700 |
2020/07/31 | 1,582 | 1,621 | 1,540 | 1,586 | +84 | +5.6% | 1,333,900 |
2020/07/30 | 1,460 | 1,506 | 1,460 | 1,502 | +30 | +2% | 715,800 |
2020/07/29 | 1,441 | 1,472 | 1,441 | 1,472 | +31 | +2.2% | 418,400 |
2020/07/28 | 1,462 | 1,479 | 1,441 | 1,441 | +1 | +0.1% | 292,100 |
2020/07/27 | 1,420 | 1,443 | 1,394 | 1,440 | +6 | +0.4% | 344,600 |
2020/07/22 | 1,441 | 1,445 | 1,420 | 1,434 | -17 | -1.2% | 332,400 |
2020/07/21 | 1,443 | 1,482 | 1,440 | 1,451 | +12 | +0.8% | 307,200 |
1001~
1050
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% | 16.06倍 | 4.09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