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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 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 |
| 2018/09/28 | 1,566 | 1,585 | 1,549 | 1,553 | +15 | +1% | 388,500 |
| 2018/09/27 | 1,589 | 1,589 | 1,529 | 1,538 | -52 | -3.3% | 541,800 |
| 2018/09/26 | 1,557 | 1,602 | 1,538 | 1,590 | +44 | +2.8% | 483,400 |
| 2018/09/25 | 1,535 | 1,580 | 1,514 | 1,546 | +5 | +0.3% | 832,300 |
| 2018/09/21 | 1,575 | 1,575 | 1,529 | 1,541 | -18 | -1.2% | 612,400 |
| 2018/09/20 | 1,562 | 1,574 | 1,531 | 1,559 | +17 | +1.1% | 412,700 |
| 2018/09/19 | 1,525 | 1,553 | 1,506 | 1,542 | +42 | +2.8% | 550,100 |
| 2018/09/18 | 1,488 | 1,508 | 1,466 | 1,500 | +15 | +1% | 403,700 |
| 2018/09/14 | 1,480 | 1,507 | 1,464 | 1,485 | +32 | +2.2% | 640,900 |
| 2018/09/13 | 1,449 | 1,485 | 1,425 | 1,453 | +14 | +1% | 606,600 |
| 2018/09/12 | 1,406 | 1,442 | 1,393 | 1,439 | +39 | +2.8% | 382,000 |
| 2018/09/11 | 1,401 | 1,420 | 1,391 | 1,400 | -1 | -0.1% | 189,000 |
| 2018/09/10 | 1,395 | 1,428 | 1,389 | 1,401 | +6 | +0.4% | 268,800 |
| 2018/09/07 | 1,373 | 1,408 | 1,368 | 1,395 | +5 | +0.4% | 251,700 |
1451～
1500
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
