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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
2020/07/20 | 1,447 | 1,455 | 1,412 | 1,439 | +22 | +1.6% | 331,600 |
2020/07/17 | 1,421 | 1,436 | 1,404 | 1,417 | -3 | -0.2% | 317,400 |
2020/07/16 | 1,440 | 1,441 | 1,416 | 1,420 | -4 | -0.3% | 429,900 |
2020/07/15 | 1,430 | 1,434 | 1,404 | 1,424 | +13 | +0.9% | 322,900 |
2020/07/14 | 1,398 | 1,411 | 1,385 | 1,411 | +16 | +1.1% | 299,100 |
2020/07/13 | 1,390 | 1,397 | 1,363 | 1,395 | +29 | +2.1% | 336,900 |
2020/07/10 | 1,372 | 1,385 | 1,361 | 1,366 | -5 | -0.4% | 363,200 |
2020/07/09 | 1,395 | 1,403 | 1,370 | 1,371 | -29 | -2.1% | 260,400 |
2020/07/08 | 1,391 | 1,431 | 1,388 | 1,400 | +9 | +0.6% | 334,200 |
2020/07/07 | 1,404 | 1,413 | 1,372 | 1,391 | -9 | -0.6% | 387,800 |
2020/07/06 | 1,399 | 1,411 | 1,392 | 1,400 | +8 | +0.6% | 197,800 |
2020/07/03 | 1,376 | 1,393 | 1,366 | 1,392 | +21 | +1.5% | 357,500 |
2020/07/02 | 1,425 | 1,425 | 1,361 | 1,371 | -56 | -3.9% | 748,500 |
2020/07/01 | 1,447 | 1,472 | 1,411 | 1,427 | +6 | +0.4% | 481,800 |
2020/06/30 | 1,420 | 1,433 | 1,366 | 1,421 | +25 | +1.8% | 737,900 |
2020/06/29 | 1,422 | 1,425 | 1,380 | 1,396 | -49 | -3.4% | 637,400 |
2020/06/26 | 1,474 | 1,478 | 1,421 | 1,445 | -34 | -2.3% | 537,500 |
2020/06/25 | 1,491 | 1,504 | 1,472 | 1,479 | -46 | -3% | 516,300 |
2020/06/24 | 1,496 | 1,540 | 1,488 | 1,525 | +10 | +0.7% | 603,200 |
2020/06/23 | 1,521 | 1,523 | 1,494 | 1,515 | ±0 | ±0% | 251,200 |
2020/06/22 | 1,501 | 1,519 | 1,494 | 1,515 | -8 | -0.5% | 282,700 |
2020/06/19 | 1,517 | 1,526 | 1,486 | 1,523 | +4 | +0.3% | 365,800 |
2020/06/18 | 1,512 | 1,523 | 1,489 | 1,519 | -12 | -0.8% | 275,200 |
2020/06/17 | 1,483 | 1,535 | 1,478 | 1,531 | +50 | +3.4% | 333,800 |
2020/06/16 | 1,497 | 1,503 | 1,471 | 1,481 | +27 | +1.9% | 298,700 |
2020/06/15 | 1,482 | 1,516 | 1,454 | 1,454 | -44 | -2.9% | 351,800 |
2020/06/12 | 1,456 | 1,509 | 1,443 | 1,498 | -38 | -2.5% | 432,600 |
2020/06/11 | 1,588 | 1,595 | 1,525 | 1,536 | -40 | -2.5% | 635,700 |
2020/06/10 | 1,580 | 1,591 | 1,564 | 1,576 | -16 | -1% | 416,100 |
2020/06/09 | 1,580 | 1,596 | 1,559 | 1,592 | +30 | +1.9% | 569,400 |
2020/06/08 | 1,526 | 1,563 | 1,509 | 1,562 | +49 | +3.2% | 840,500 |
2020/06/05 | 1,537 | 1,550 | 1,497 | 1,513 | -48 | -3.1% | 769,700 |
2020/06/04 | 1,540 | 1,585 | 1,532 | 1,561 | +53 | +3.5% | 676,600 |
2020/06/03 | 1,520 | 1,521 | 1,502 | 1,508 | +1 | +0.1% | 480,200 |
2020/06/02 | 1,517 | 1,524 | 1,496 | 1,507 | -2 | -0.1% | 299,400 |
2020/06/01 | 1,515 | 1,539 | 1,494 | 1,509 | -31 | -2% | 516,000 |
1051~
1100
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