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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 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 |
2019/02/07 | 1,151 | 1,152 | 1,063 | 1,088 | -82 | -7% | 2,712,500 |
2019/02/06 | 1,230 | 1,230 | 1,167 | 1,170 | -72 | -5.8% | 1,425,600 |
2019/02/05 | 1,230 | 1,262 | 1,180 | 1,242 | -71 | -5.4% | 1,770,100 |
2019/02/04 | 1,263 | 1,315 | 1,260 | 1,313 | +74 | +6% | 1,011,600 |
2019/02/01 | 1,210 | 1,240 | 1,193 | 1,239 | +40 | +3.3% | 504,800 |
2019/01/31 | 1,171 | 1,210 | 1,166 | 1,199 | +35 | +3% | 501,100 |
2019/01/30 | 1,184 | 1,193 | 1,164 | 1,164 | -15 | -1.3% | 483,900 |
2019/01/29 | 1,183 | 1,195 | 1,164 | 1,179 | -23 | -1.9% | 757,500 |
2019/01/28 | 1,206 | 1,223 | 1,194 | 1,202 | +3 | +0.3% | 255,300 |
2019/01/25 | 1,199 | 1,234 | 1,191 | 1,199 | -13 | -1.1% | 581,900 |
2019/01/24 | 1,210 | 1,214 | 1,151 | 1,212 | -22 | -1.8% | 1,079,100 |
2019/01/23 | 1,229 | 1,253 | 1,206 | 1,234 | -25 | -2% | 648,700 |
2019/01/22 | 1,286 | 1,291 | 1,251 | 1,259 | -28 | -2.2% | 444,300 |
2019/01/21 | 1,303 | 1,324 | 1,280 | 1,287 | -11 | -0.8% | 340,100 |
2019/01/18 | 1,328 | 1,337 | 1,293 | 1,298 | -28 | -2.1% | 371,600 |
2019/01/17 | 1,309 | 1,329 | 1,287 | 1,326 | +22 | +1.7% | 238,800 |
2019/01/16 | 1,286 | 1,324 | 1,273 | 1,304 | +23 | +1.8% | 314,200 |
2019/01/15 | 1,281 | 1,291 | 1,260 | 1,281 | -27 | -2.1% | 380,600 |
2019/01/11 | 1,310 | 1,348 | 1,306 | 1,308 | +5 | +0.4% | 349,500 |
2019/01/10 | 1,349 | 1,349 | 1,294 | 1,303 | -28 | -2.1% | 318,400 |
2019/01/09 | 1,329 | 1,349 | 1,319 | 1,331 | +39 | +3% | 452,300 |
2019/01/08 | 1,320 | 1,320 | 1,283 | 1,292 | -22 | -1.7% | 445,500 |
2019/01/07 | 1,328 | 1,339 | 1,294 | 1,314 | +52 | +4.1% | 476,700 |
2019/01/04 | 1,250 | 1,289 | 1,236 | 1,262 | -12 | -0.9% | 497,100 |
2018/12/28 | 1,326 | 1,330 | 1,261 | 1,274 | -40 | -3% | 408,000 |
2018/12/27 | 1,286 | 1,326 | 1,270 | 1,314 | +112 | +9.3% | 556,800 |
2018/12/26 | 1,206 | 1,233 | 1,174 | 1,202 | -6 | -0.5% | 632,800 |
2018/12/25 | 1,195 | 1,229 | 1,179 | 1,208 | -47 | -3.7% | 502,200 |
2018/12/21 | 1,291 | 1,313 | 1,223 | 1,255 | -43 | -3.3% | 787,300 |
2018/12/20 | 1,359 | 1,366 | 1,287 | 1,298 | -89 | -6.4% | 551,800 |
2018/12/19 | 1,361 | 1,393 | 1,344 | 1,387 | +30 | +2.2% | 492,900 |
2018/12/18 | 1,380 | 1,388 | 1,335 | 1,357 | -62 | -4.4% | 405,600 |
2018/12/17 | 1,426 | 1,443 | 1,400 | 1,419 | -21 | -1.5% | 356,000 |
2018/12/14 | 1,476 | 1,499 | 1,427 | 1,440 | -54 | -3.6% | 388,800 |
2018/12/13 | 1,502 | 1,505 | 1,461 | 1,494 | -4 | -0.3% | 336,800 |
2018/12/12 | 1,475 | 1,499 | 1,434 | 1,498 | +40 | +2.7% | 306,000 |
1401~
1450
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