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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,525 | 1,544 | 1,453 | 1,458 | -67 | -4.4% | 358,300 |
2018/12/10 | 1,502 | 1,547 | 1,501 | 1,525 | -13 | -0.8% | 588,100 |
2018/12/07 | 1,511 | 1,566 | 1,503 | 1,538 | +38 | +2.5% | 592,700 |
2018/12/06 | 1,546 | 1,566 | 1,494 | 1,500 | -50 | -3.2% | 542,500 |
2018/12/05 | 1,489 | 1,563 | 1,465 | 1,550 | +47 | +3.1% | 810,500 |
2018/12/04 | 1,517 | 1,549 | 1,500 | 1,503 | -17 | -1.1% | 606,100 |
2018/12/03 | 1,501 | 1,535 | 1,471 | 1,520 | +59 | +4% | 870,100 |
2018/11/30 | 1,406 | 1,471 | 1,374 | 1,461 | +62 | +4.4% | 1,052,600 |
2018/11/29 | 1,359 | 1,411 | 1,358 | 1,399 | +61 | +4.6% | 485,300 |
2018/11/28 | 1,328 | 1,348 | 1,315 | 1,338 | +5 | +0.4% | 325,500 |
2018/11/27 | 1,300 | 1,344 | 1,285 | 1,333 | +59 | +4.6% | 445,400 |
2018/11/26 | 1,289 | 1,310 | 1,267 | 1,274 | -31 | -2.4% | 266,500 |
2018/11/22 | 1,270 | 1,312 | 1,262 | 1,305 | +41 | +3.2% | 290,400 |
2018/11/21 | 1,259 | 1,315 | 1,256 | 1,264 | -25 | -1.9% | 326,800 |
2018/11/20 | 1,311 | 1,329 | 1,281 | 1,289 | -41 | -3.1% | 401,000 |
2018/11/19 | 1,290 | 1,349 | 1,286 | 1,330 | +26 | +2% | 314,500 |
2018/11/16 | 1,335 | 1,358 | 1,299 | 1,304 | -19 | -1.4% | 411,700 |
2018/11/15 | 1,268 | 1,346 | 1,258 | 1,323 | +42 | +3.3% | 504,000 |
2018/11/14 | 1,300 | 1,315 | 1,279 | 1,281 | -31 | -2.4% | 350,600 |
2018/11/13 | 1,292 | 1,337 | 1,269 | 1,312 | -26 | -1.9% | 450,800 |
2018/11/12 | 1,418 | 1,420 | 1,337 | 1,338 | -95 | -6.6% | 476,400 |
2018/11/09 | 1,466 | 1,480 | 1,411 | 1,433 | -38 | -2.6% | 390,100 |
2018/11/08 | 1,440 | 1,476 | 1,427 | 1,471 | +60 | +4.3% | 609,000 |
2018/11/07 | 1,373 | 1,423 | 1,355 | 1,411 | +34 | +2.5% | 526,700 |
2018/11/06 | 1,368 | 1,391 | 1,363 | 1,377 | +1 | +0.1% | 333,600 |
2018/11/05 | 1,417 | 1,450 | 1,372 | 1,376 | -66 | -4.6% | 481,700 |
2018/11/02 | 1,404 | 1,459 | 1,403 | 1,442 | +42 | +3% | 541,700 |
2018/11/01 | 1,361 | 1,420 | 1,358 | 1,400 | +37 | +2.7% | 571,100 |
2018/10/31 | 1,370 | 1,387 | 1,320 | 1,363 | +14 | +1% | 916,700 |
2018/10/30 | 1,253 | 1,377 | 1,251 | 1,349 | +138 | +11.4% | 1,647,600 |
2018/10/29 | 1,415 | 1,415 | 1,204 | 1,211 | -213 | -15% | 1,650,600 |
2018/10/26 | 1,543 | 1,580 | 1,415 | 1,424 | +11 | +0.8% | 1,792,100 |
2018/10/25 | 1,432 | 1,437 | 1,372 | 1,413 | -69 | -4.7% | 888,000 |
2018/10/24 | 1,500 | 1,514 | 1,452 | 1,482 | -19 | -1.3% | 481,700 |
2018/10/23 | 1,533 | 1,544 | 1,500 | 1,501 | -36 | -2.3% | 504,400 |
2018/10/22 | 1,532 | 1,543 | 1,515 | 1,537 | +5 | +0.3% | 473,600 |
2018/10/19 | 1,519 | 1,540 | 1,484 | 1,532 | -7 | -0.5% | 481,200 |
2018/10/18 | 1,492 | 1,550 | 1,491 | 1,539 | +69 | +4.7% | 872,500 |
2018/10/17 | 1,462 | 1,490 | 1,451 | 1,470 | +51 | +3.6% | 531,800 |
2018/10/16 | 1,441 | 1,462 | 1,403 | 1,419 | -27 | -1.9% | 457,300 |
2018/10/15 | 1,473 | 1,493 | 1,442 | 1,446 | +3 | +0.2% | 611,300 |
2018/10/12 | 1,400 | 1,458 | 1,392 | 1,443 | +29 | +2.1% | 608,600 |
2018/10/11 | 1,389 | 1,428 | 1,358 | 1,414 | -49 | -3.3% | 665,600 |
2018/10/10 | 1,524 | 1,548 | 1,436 | 1,463 | -41 | -2.7% | 802,900 |
2018/10/09 | 1,531 | 1,541 | 1,501 | 1,504 | -25 | -1.6% | 488,200 |
2018/10/05 | 1,512 | 1,544 | 1,503 | 1,529 | +17 | +1.1% | 453,500 |
2018/10/04 | 1,591 | 1,591 | 1,507 | 1,512 | -67 | -4.2% | 594,700 |
2018/10/03 | 1,615 | 1,639 | 1,578 | 1,579 | -26 | -1.6% | 517,000 |
2018/10/02 | 1,617 | 1,630 | 1,594 | 1,605 | +5 | +0.3% | 510,000 |
2018/10/01 | 1,565 | 1,615 | 1,555 | 1,600 | +47 | +3% | 480,900 |
1451~
1500
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