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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 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 |
| 2018/09/06 | 1,404 | 1,410 | 1,368 | 1,390 | -14 | -1% | 266,000 |
| 2018/09/05 | 1,430 | 1,444 | 1,401 | 1,404 | -19 | -1.3% | 250,400 |
| 2018/09/04 | 1,421 | 1,437 | 1,402 | 1,423 | +9 | +0.6% | 236,600 |
| 2018/09/03 | 1,432 | 1,440 | 1,405 | 1,414 | -24 | -1.7% | 350,700 |
| 2018/08/31 | 1,443 | 1,467 | 1,436 | 1,438 | -22 | -1.5% | 452,900 |
| 2018/08/30 | 1,409 | 1,466 | 1,397 | 1,460 | +70 | +5% | 617,400 |
| 2018/08/29 | 1,404 | 1,416 | 1,385 | 1,390 | -11 | -0.8% | 289,700 |
| 2018/08/28 | 1,403 | 1,435 | 1,388 | 1,401 | +28 | +2% | 624,200 |
| 2018/08/27 | 1,350 | 1,381 | 1,341 | 1,373 | +21 | +1.6% | 362,800 |
| 2018/08/24 | 1,326 | 1,352 | 1,312 | 1,352 | +44 | +3.4% | 365,600 |
| 2018/08/23 | 1,266 | 1,312 | 1,266 | 1,308 | +54 | +4.3% | 387,500 |
| 2018/08/22 | 1,240 | 1,263 | 1,216 | 1,254 | +5 | +0.4% | 462,400 |
| 2018/08/21 | 1,276 | 1,282 | 1,238 | 1,249 | -37 | -2.9% | 465,100 |
| 2018/08/20 | 1,360 | 1,360 | 1,281 | 1,286 | -83 | -6.1% | 496,900 |
| 2018/08/17 | 1,380 | 1,386 | 1,354 | 1,369 | -9 | -0.7% | 429,800 |
| 2018/08/16 | 1,370 | 1,419 | 1,363 | 1,378 | +17 | +1.2% | 1,130,300 |
| 2018/08/15 | 1,327 | 1,366 | 1,323 | 1,361 | +36 | +2.7% | 525,600 |
| 2018/08/14 | 1,296 | 1,334 | 1,288 | 1,325 | +24 | +1.8% | 307,600 |
| 2018/08/13 | 1,323 | 1,333 | 1,297 | 1,301 | -39 | -2.9% | 254,000 |
| 2018/08/10 | 1,354 | 1,369 | 1,326 | 1,340 | -12 | -0.9% | 371,300 |
| 2018/08/09 | 1,346 | 1,379 | 1,332 | 1,352 | -11 | -0.8% | 355,900 |
| 2018/08/08 | 1,341 | 1,378 | 1,331 | 1,363 | +32 | +2.4% | 542,500 |
| 2018/08/07 | 1,290 | 1,337 | 1,290 | 1,331 | +56 | +4.4% | 594,300 |
| 2018/08/06 | 1,302 | 1,318 | 1,273 | 1,275 | -26 | -2% | 439,700 |
| 2018/08/03 | 1,359 | 1,367 | 1,297 | 1,301 | -54 | -4% | 545,400 |
| 2018/08/02 | 1,401 | 1,401 | 1,350 | 1,355 | -50 | -3.6% | 461,500 |
| 2018/08/01 | 1,380 | 1,411 | 1,365 | 1,405 | +40 | +2.9% | 576,100 |
| 2018/07/31 | 1,375 | 1,376 | 1,351 | 1,365 | -14 | -1% | 534,300 |
| 2018/07/30 | 1,433 | 1,488 | 1,367 | 1,379 | -35 | -2.5% | 1,402,900 |
| 2018/07/27 | 1,371 | 1,416 | 1,360 | 1,414 | +139 | +10.9% | 2,204,700 |
| 2018/07/26 | 1,230 | 1,278 | 1,220 | 1,275 | +68 | +5.6% | 654,200 |
| 2018/07/25 | 1,234 | 1,234 | 1,203 | 1,207 | -13 | -1.1% | 370,800 |
| 2018/07/24 | 1,218 | 1,228 | 1,209 | 1,220 | +23 | +1.9% | 345,900 |
| 2018/07/23 | 1,217 | 1,223 | 1,196 | 1,197 | -31 | -2.5% | 330,400 |
| 2018/07/20 | 1,260 | 1,263 | 1,213 | 1,228 | -30 | -2.4% | 359,700 |
| 2018/07/19 | 1,243 | 1,270 | 1,226 | 1,258 | +13 | +1% | 431,900 |
1501～
1550
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
