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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 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 |
2018/07/18 | 1,242 | 1,265 | 1,232 | 1,245 | +14 | +1.1% | 405,500 |
2018/07/17 | 1,209 | 1,256 | 1,209 | 1,231 | +60 | +5.1% | 580,800 |
2018/07/13 | 1,154 | 1,178 | 1,143 | 1,171 | +30 | +2.6% | 480,900 |
2018/07/12 | 1,100 | 1,162 | 1,088 | 1,141 | +63 | +5.8% | 650,300 |
2018/07/11 | 1,066 | 1,092 | 1,040 | 1,078 | +1 | +0.1% | 416,600 |
2018/07/10 | 1,073 | 1,090 | 1,062 | 1,077 | +6 | +0.6% | 483,600 |
2018/07/09 | 1,051 | 1,079 | 1,041 | 1,071 | +6 | +0.6% | 357,000 |
2018/07/06 | 1,060 | 1,075 | 1,036 | 1,065 | +19 | +1.8% | 348,000 |
2018/07/05 | 1,086 | 1,098 | 1,038 | 1,046 | -37 | -3.4% | 319,100 |
2018/07/04 | 1,078 | 1,095 | 1,067 | 1,083 | -14 | -1.3% | 293,600 |
2018/07/03 | 1,109 | 1,143 | 1,085 | 1,097 | -14 | -1.3% | 393,100 |
2018/07/02 | 1,132 | 1,138 | 1,109 | 1,111 | -21 | -1.9% | 331,500 |
2018/06/29 | 1,134 | 1,148 | 1,125 | 1,132 | +3 | +0.3% | 187,700 |
2018/06/28 | 1,137 | 1,158 | 1,118 | 1,129 | -18 | -1.6% | 406,200 |
1501~
1550
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