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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 1,545 | 1,563 | 1,492 | 1,500 | -30 | -2% | 636,800 |
2019/05/17 | 1,460 | 1,535 | 1,453 | 1,530 | +93 | +6.5% | 1,409,800 |
2019/05/16 | 1,422 | 1,453 | 1,410 | 1,437 | +12 | +0.8% | 500,700 |
2019/05/15 | 1,425 | 1,428 | 1,392 | 1,425 | +9 | +0.6% | 408,600 |
2019/05/14 | 1,378 | 1,424 | 1,368 | 1,416 | +10 | +0.7% | 711,000 |
2019/05/13 | 1,382 | 1,420 | 1,353 | 1,406 | +41 | +3% | 762,800 |
2019/05/10 | 1,394 | 1,486 | 1,309 | 1,365 | +24 | +1.8% | 2,279,500 |
2019/05/09 | 1,326 | 1,350 | 1,317 | 1,341 | +27 | +2.1% | 695,400 |
2019/05/08 | 1,339 | 1,339 | 1,305 | 1,314 | -32 | -2.4% | 442,800 |
2019/05/07 | 1,330 | 1,359 | 1,323 | 1,346 | +16 | +1.2% | 498,300 |
2019/04/26 | 1,300 | 1,336 | 1,291 | 1,330 | +33 | +2.5% | 412,900 |
2019/04/25 | 1,287 | 1,304 | 1,285 | 1,297 | -7 | -0.5% | 331,900 |
2019/04/24 | 1,316 | 1,333 | 1,300 | 1,304 | -16 | -1.2% | 302,900 |
2019/04/23 | 1,307 | 1,327 | 1,292 | 1,320 | +17 | +1.3% | 325,300 |
2019/04/22 | 1,276 | 1,310 | 1,257 | 1,303 | +19 | +1.5% | 273,300 |
2019/04/19 | 1,318 | 1,336 | 1,279 | 1,284 | -32 | -2.4% | 447,400 |
2019/04/18 | 1,358 | 1,360 | 1,312 | 1,316 | -27 | -2% | 442,200 |
2019/04/17 | 1,317 | 1,348 | 1,309 | 1,343 | +27 | +2.1% | 642,800 |
2019/04/16 | 1,293 | 1,322 | 1,285 | 1,316 | +5 | +0.4% | 378,800 |
2019/04/15 | 1,325 | 1,328 | 1,298 | 1,311 | +6 | +0.5% | 372,100 |
2019/04/12 | 1,279 | 1,307 | 1,265 | 1,305 | +33 | +2.6% | 503,200 |
2019/04/11 | 1,277 | 1,282 | 1,259 | 1,272 | +12 | +1% | 421,800 |
2019/04/10 | 1,246 | 1,262 | 1,236 | 1,260 | -1 | -0.1% | 294,400 |
2019/04/09 | 1,255 | 1,264 | 1,234 | 1,261 | +18 | +1.4% | 418,100 |
2019/04/08 | 1,208 | 1,246 | 1,194 | 1,243 | +47 | +3.9% | 669,600 |
2019/04/05 | 1,202 | 1,211 | 1,191 | 1,196 | -13 | -1.1% | 307,900 |
2019/04/04 | 1,219 | 1,219 | 1,194 | 1,209 | -11 | -0.9% | 377,600 |
2019/04/03 | 1,200 | 1,222 | 1,177 | 1,220 | +11 | +0.9% | 435,900 |
2019/04/02 | 1,211 | 1,217 | 1,202 | 1,209 | ±0 | ±0% | 464,400 |
2019/04/01 | 1,215 | 1,219 | 1,198 | 1,209 | +7 | +0.6% | 493,900 |
2019/03/29 | 1,200 | 1,210 | 1,191 | 1,202 | +29 | +2.5% | 362,000 |
2019/03/28 | 1,186 | 1,186 | 1,159 | 1,173 | -4 | -0.3% | 415,200 |
2019/03/27 | 1,164 | 1,184 | 1,163 | 1,177 | +26 | +2.3% | 332,800 |
2019/03/26 | 1,126 | 1,158 | 1,122 | 1,151 | +31 | +2.8% | 537,100 |
2019/03/25 | 1,132 | 1,140 | 1,113 | 1,120 | -35 | -3% | 552,900 |
2019/03/22 | 1,144 | 1,172 | 1,140 | 1,155 | +11 | +1% | 844,100 |
2019/03/20 | 1,154 | 1,156 | 1,130 | 1,144 | -16 | -1.4% | 432,700 |
2019/03/19 | 1,201 | 1,204 | 1,146 | 1,160 | -51 | -4.2% | 805,800 |
2019/03/18 | 1,238 | 1,244 | 1,203 | 1,211 | -26 | -2.1% | 535,100 |
2019/03/15 | 1,231 | 1,240 | 1,220 | 1,237 | -5 | -0.4% | 418,600 |
2019/03/14 | 1,261 | 1,264 | 1,231 | 1,242 | -3 | -0.2% | 303,400 |
2019/03/13 | 1,244 | 1,256 | 1,230 | 1,245 | -3 | -0.2% | 341,300 |
2019/03/12 | 1,268 | 1,285 | 1,242 | 1,248 | +7 | +0.6% | 408,000 |
2019/03/11 | 1,222 | 1,251 | 1,213 | 1,241 | +20 | +1.6% | 403,400 |
2019/03/08 | 1,241 | 1,253 | 1,217 | 1,221 | -24 | -1.9% | 719,800 |
2019/03/07 | 1,234 | 1,253 | 1,228 | 1,245 | +8 | +0.6% | 495,800 |
2019/03/06 | 1,214 | 1,238 | 1,214 | 1,237 | +23 | +1.9% | 451,200 |
2019/03/05 | 1,217 | 1,223 | 1,210 | 1,214 | -19 | -1.5% | 396,400 |
2019/03/04 | 1,250 | 1,274 | 1,217 | 1,233 | +10 | +0.8% | 637,400 |
2019/03/01 | 1,196 | 1,224 | 1,196 | 1,223 | +26 | +2.2% | 577,100 |
1351~
1400
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