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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 1,657 | 1,667 | 1,646 | 1,663 | +9 | +0.5% | 266,700 |
2020/02/20 | 1,683 | 1,684 | 1,647 | 1,654 | -24 | -1.4% | 208,400 |
2020/02/19 | 1,645 | 1,688 | 1,642 | 1,678 | +52 | +3.2% | 369,600 |
2020/02/18 | 1,650 | 1,652 | 1,609 | 1,626 | -38 | -2.3% | 392,400 |
2020/02/17 | 1,684 | 1,688 | 1,661 | 1,664 | -50 | -2.9% | 245,300 |
2020/02/14 | 1,751 | 1,751 | 1,705 | 1,714 | -51 | -2.9% | 477,600 |
2020/02/13 | 1,736 | 1,773 | 1,714 | 1,765 | +86 | +5.1% | 863,400 |
2020/02/12 | 1,659 | 1,697 | 1,656 | 1,679 | +38 | +2.3% | 453,100 |
2020/02/10 | 1,679 | 1,685 | 1,625 | 1,641 | -34 | -2% | 502,800 |
2020/02/07 | 1,717 | 1,719 | 1,652 | 1,675 | -31 | -1.8% | 805,800 |
2020/02/06 | 1,767 | 1,775 | 1,702 | 1,706 | -35 | -2% | 1,106,900 |
2020/02/05 | 1,717 | 1,744 | 1,671 | 1,741 | -165 | -8.7% | 2,363,300 |
2020/02/04 | 1,860 | 1,917 | 1,853 | 1,906 | +56 | +3% | 403,600 |
2020/02/03 | 1,815 | 1,860 | 1,800 | 1,850 | -4 | -0.2% | 231,800 |
2020/01/31 | 1,839 | 1,867 | 1,830 | 1,854 | +60 | +3.3% | 286,600 |
2020/01/30 | 1,875 | 1,876 | 1,784 | 1,794 | -102 | -5.4% | 503,500 |
2020/01/29 | 1,911 | 1,912 | 1,881 | 1,896 | -13 | -0.7% | 249,700 |
2020/01/28 | 1,879 | 1,916 | 1,875 | 1,909 | -8 | -0.4% | 290,500 |
2020/01/27 | 1,920 | 1,936 | 1,898 | 1,917 | -14 | -0.7% | 301,500 |
2020/01/24 | 1,930 | 1,936 | 1,904 | 1,931 | +14 | +0.7% | 237,800 |
2020/01/23 | 1,900 | 1,934 | 1,883 | 1,917 | +1 | +0.1% | 198,600 |
2020/01/22 | 1,930 | 1,935 | 1,914 | 1,916 | -5 | -0.3% | 179,600 |
2020/01/21 | 1,934 | 1,936 | 1,908 | 1,921 | -5 | -0.3% | 174,500 |
2020/01/20 | 1,939 | 1,941 | 1,919 | 1,926 | +12 | +0.6% | 152,100 |
2020/01/17 | 1,941 | 1,953 | 1,914 | 1,914 | +13 | +0.7% | 316,200 |
2020/01/16 | 1,900 | 1,916 | 1,888 | 1,901 | +12 | +0.6% | 215,100 |
2020/01/15 | 1,935 | 1,937 | 1,889 | 1,889 | -54 | -2.8% | 360,700 |
2020/01/14 | 1,952 | 1,968 | 1,931 | 1,943 | +30 | +1.6% | 356,500 |
2020/01/10 | 1,872 | 1,920 | 1,870 | 1,913 | +41 | +2.2% | 483,100 |
2020/01/09 | 1,830 | 1,880 | 1,820 | 1,872 | +71 | +3.9% | 408,000 |
2020/01/08 | 1,800 | 1,815 | 1,762 | 1,801 | -18 | -1% | 375,000 |
2020/01/07 | 1,758 | 1,835 | 1,758 | 1,819 | +74 | +4.2% | 484,900 |
2020/01/06 | 1,745 | 1,758 | 1,735 | 1,745 | -31 | -1.7% | 261,800 |
2019/12/30 | 1,775 | 1,783 | 1,752 | 1,776 | +7 | +0.4% | 219,200 |
2019/12/27 | 1,780 | 1,786 | 1,769 | 1,769 | -6 | -0.3% | 163,600 |
2019/12/26 | 1,778 | 1,797 | 1,760 | 1,775 | +1 | +0.1% | 218,400 |
1151~
1200
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