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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 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 |
2019/02/28 | 1,200 | 1,212 | 1,187 | 1,197 | +5 | +0.4% | 679,000 |
2019/02/27 | 1,167 | 1,195 | 1,162 | 1,192 | +32 | +2.8% | 572,800 |
2019/02/26 | 1,166 | 1,181 | 1,150 | 1,160 | +2 | +0.2% | 377,700 |
2019/02/25 | 1,160 | 1,173 | 1,154 | 1,158 | +10 | +0.9% | 456,300 |
2019/02/22 | 1,135 | 1,157 | 1,128 | 1,148 | +20 | +1.8% | 415,700 |
2019/02/21 | 1,152 | 1,154 | 1,116 | 1,128 | -21 | -1.8% | 570,800 |
2019/02/20 | 1,176 | 1,183 | 1,138 | 1,149 | -21 | -1.8% | 498,700 |
2019/02/19 | 1,143 | 1,177 | 1,134 | 1,170 | +38 | +3.4% | 627,900 |
2019/02/18 | 1,156 | 1,156 | 1,121 | 1,132 | +3 | +0.3% | 452,800 |
2019/02/15 | 1,113 | 1,132 | 1,101 | 1,129 | +17 | +1.5% | 549,200 |
2019/02/14 | 1,135 | 1,151 | 1,106 | 1,112 | -39 | -3.4% | 794,800 |
2019/02/13 | 1,126 | 1,155 | 1,115 | 1,151 | +36 | +3.2% | 861,900 |
2019/02/12 | 1,060 | 1,119 | 1,058 | 1,115 | +45 | +4.2% | 978,100 |
2019/02/08 | 1,058 | 1,100 | 1,023 | 1,070 | -18 | -1.7% | 1,413,300 |
1351~
1400
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