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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 1,510 | 1,569 | 1,504 | 1,540 | +9 | +0.6% | 423,300 |
2020/05/28 | 1,550 | 1,559 | 1,507 | 1,531 | -16 | -1% | 410,700 |
2020/05/27 | 1,538 | 1,561 | 1,512 | 1,547 | +46 | +3.1% | 490,000 |
2020/05/26 | 1,540 | 1,540 | 1,491 | 1,501 | -29 | -1.9% | 335,500 |
2020/05/25 | 1,521 | 1,530 | 1,504 | 1,530 | +10 | +0.7% | 231,600 |
2020/05/22 | 1,537 | 1,549 | 1,520 | 1,520 | -32 | -2.1% | 192,100 |
2020/05/21 | 1,550 | 1,562 | 1,538 | 1,552 | +16 | +1% | 244,800 |
2020/05/20 | 1,532 | 1,550 | 1,519 | 1,536 | -8 | -0.5% | 423,000 |
2020/05/19 | 1,527 | 1,549 | 1,501 | 1,544 | +44 | +2.9% | 494,000 |
2020/05/18 | 1,462 | 1,517 | 1,455 | 1,500 | +65 | +4.5% | 446,900 |
2020/05/15 | 1,407 | 1,439 | 1,342 | 1,435 | -15 | -1% | 920,600 |
2020/05/14 | 1,470 | 1,517 | 1,430 | 1,450 | -39 | -2.6% | 816,100 |
2020/05/13 | 1,532 | 1,598 | 1,474 | 1,489 | -203 | -12% | 1,380,900 |
2020/05/12 | 1,637 | 1,698 | 1,632 | 1,692 | +88 | +5.5% | 575,400 |
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 |
1101~
1150
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