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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,580 | 1,609 | 1,554 | 1,604 | +52 | +3.4% | 295,400 |
2020/05/08 | 1,577 | 1,595 | 1,552 | 1,552 | +15 | +1% | 378,900 |
2020/05/07 | 1,500 | 1,543 | 1,500 | 1,537 | +49 | +3.3% | 286,700 |
2020/05/01 | 1,523 | 1,526 | 1,485 | 1,488 | -42 | -2.7% | 291,000 |
2020/04/30 | 1,562 | 1,570 | 1,526 | 1,530 | +15 | +1% | 498,800 |
2020/04/28 | 1,462 | 1,521 | 1,444 | 1,515 | +76 | +5.3% | 378,400 |
2020/04/27 | 1,423 | 1,456 | 1,419 | 1,439 | +16 | +1.1% | 282,700 |
2020/04/24 | 1,399 | 1,428 | 1,391 | 1,423 | +30 | +2.2% | 252,800 |
2020/04/23 | 1,421 | 1,431 | 1,386 | 1,393 | -25 | -1.8% | 279,100 |
2020/04/22 | 1,393 | 1,425 | 1,377 | 1,418 | -4 | -0.3% | 222,700 |
2020/04/21 | 1,443 | 1,473 | 1,421 | 1,422 | -44 | -3% | 342,600 |
2020/04/20 | 1,400 | 1,468 | 1,394 | 1,466 | +69 | +4.9% | 412,400 |
2020/04/17 | 1,421 | 1,430 | 1,372 | 1,397 | -22 | -1.6% | 493,300 |
2020/04/16 | 1,418 | 1,445 | 1,405 | 1,419 | -24 | -1.7% | 414,600 |
2020/04/15 | 1,465 | 1,484 | 1,432 | 1,443 | -16 | -1.1% | 331,400 |
2020/04/14 | 1,435 | 1,462 | 1,431 | 1,459 | +3 | +0.2% | 208,400 |
2020/04/13 | 1,428 | 1,469 | 1,420 | 1,456 | +18 | +1.3% | 198,900 |
2020/04/10 | 1,441 | 1,441 | 1,385 | 1,438 | +2 | +0.1% | 252,500 |
2020/04/09 | 1,414 | 1,442 | 1,399 | 1,436 | +26 | +1.8% | 222,300 |
2020/04/08 | 1,415 | 1,421 | 1,364 | 1,410 | -5 | -0.4% | 348,900 |
2020/04/07 | 1,414 | 1,433 | 1,373 | 1,415 | +39 | +2.8% | 224,100 |
2020/04/06 | 1,322 | 1,382 | 1,320 | 1,376 | +72 | +5.5% | 268,700 |
2020/04/03 | 1,378 | 1,397 | 1,293 | 1,304 | -74 | -5.4% | 257,900 |
2020/04/02 | 1,360 | 1,401 | 1,329 | 1,378 | -7 | -0.5% | 236,300 |
2020/04/01 | 1,460 | 1,460 | 1,375 | 1,385 | -81 | -5.5% | 391,900 |
2020/03/31 | 1,481 | 1,512 | 1,449 | 1,466 | -4 | -0.3% | 289,500 |
2020/03/30 | 1,446 | 1,487 | 1,421 | 1,470 | -8 | -0.5% | 378,300 |
2020/03/27 | 1,525 | 1,527 | 1,415 | 1,478 | +26 | +1.8% | 544,900 |
2020/03/26 | 1,400 | 1,466 | 1,373 | 1,452 | +10 | +0.7% | 592,800 |
2020/03/25 | 1,450 | 1,450 | 1,393 | 1,442 | +57 | +4.1% | 538,500 |
2020/03/24 | 1,376 | 1,458 | 1,358 | 1,385 | +69 | +5.2% | 716,200 |
2020/03/23 | 1,345 | 1,364 | 1,252 | 1,316 | -80 | -5.7% | 881,300 |
2020/03/19 | 1,369 | 1,408 | 1,333 | 1,396 | +92 | +7.1% | 834,200 |
2020/03/18 | 1,262 | 1,344 | 1,249 | 1,304 | +72 | +5.8% | 1,020,300 |
2020/03/17 | 1,069 | 1,241 | 1,069 | 1,232 | +109 | +9.7% | 1,113,900 |
2020/03/16 | 1,163 | 1,192 | 1,123 | 1,123 | -10 | -0.9% | 655,000 |
2020/03/13 | 1,056 | 1,167 | 1,037 | 1,133 | -38 | -3.2% | 863,700 |
2020/03/12 | 1,200 | 1,242 | 1,166 | 1,171 | -61 | -5% | 651,800 |
2020/03/11 | 1,281 | 1,294 | 1,231 | 1,232 | -59 | -4.6% | 522,800 |
2020/03/10 | 1,201 | 1,296 | 1,182 | 1,291 | +22 | +1.7% | 871,200 |
2020/03/09 | 1,274 | 1,305 | 1,258 | 1,269 | -95 | -7% | 657,700 |
2020/03/06 | 1,389 | 1,401 | 1,354 | 1,364 | -44 | -3.1% | 444,000 |
2020/03/05 | 1,451 | 1,456 | 1,397 | 1,408 | -13 | -0.9% | 320,700 |
2020/03/04 | 1,400 | 1,447 | 1,397 | 1,421 | -22 | -1.5% | 402,200 |
2020/03/03 | 1,535 | 1,538 | 1,443 | 1,443 | -5 | -0.3% | 486,500 |
2020/03/02 | 1,383 | 1,480 | 1,380 | 1,448 | +53 | +3.8% | 665,300 |
2020/02/28 | 1,396 | 1,422 | 1,378 | 1,395 | -90 | -6.1% | 819,700 |
2020/02/27 | 1,543 | 1,547 | 1,470 | 1,485 | -65 | -4.2% | 570,600 |
2020/02/26 | 1,572 | 1,588 | 1,537 | 1,550 | -49 | -3.1% | 539,600 |
2020/02/25 | 1,552 | 1,624 | 1,552 | 1,599 | -64 | -3.8% | 554,000 |
1101~
1150
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