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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/06/27 | 1,125 | 1,164 | 1,119 | 1,147 | +1 | +0.1% | 354,900 |
| 2018/06/26 | 1,178 | 1,180 | 1,130 | 1,146 | -53 | -4.4% | 508,500 |
| 2018/06/25 | 1,279 | 1,279 | 1,196 | 1,199 | -64 | -5.1% | 465,300 |
| 2018/06/22 | 1,270 | 1,272 | 1,250 | 1,263 | -3 | -0.2% | 207,300 |
| 2018/06/21 | 1,229 | 1,275 | 1,229 | 1,266 | +32 | +2.6% | 232,800 |
| 2018/06/20 | 1,251 | 1,257 | 1,208 | 1,234 | -24 | -1.9% | 354,600 |
| 2018/06/19 | 1,296 | 1,316 | 1,241 | 1,258 | -28 | -2.2% | 552,300 |
| 2018/06/18 | 1,269 | 1,300 | 1,265 | 1,286 | +32 | +2.6% | 465,500 |
| 2018/06/15 | 1,238 | 1,269 | 1,238 | 1,254 | +21 | +1.7% | 322,800 |
| 2018/06/14 | 1,279 | 1,279 | 1,223 | 1,233 | -45 | -3.5% | 307,200 |
| 2018/06/13 | 1,250 | 1,287 | 1,250 | 1,278 | +31 | +2.5% | 337,000 |
| 2018/06/12 | 1,234 | 1,250 | 1,215 | 1,247 | +13 | +1.1% | 153,400 |
| 2018/06/11 | 1,249 | 1,249 | 1,210 | 1,234 | -15 | -1.2% | 306,600 |
| 2018/06/08 | 1,206 | 1,258 | 1,200 | 1,249 | +38 | +3.1% | 376,100 |
| 2018/06/07 | 1,221 | 1,230 | 1,185 | 1,211 | -13 | -1.1% | 503,600 |
| 2018/06/06 | 1,240 | 1,253 | 1,214 | 1,224 | -12 | -1% | 299,500 |
| 2018/06/05 | 1,237 | 1,243 | 1,223 | 1,236 | -1 | -0.1% | 205,000 |
| 2018/06/04 | 1,259 | 1,278 | 1,220 | 1,237 | -6 | -0.5% | 475,000 |
| 2018/06/01 | 1,210 | 1,252 | 1,190 | 1,243 | +15 | +1.2% | 480,300 |
| 2018/05/31 | 1,204 | 1,228 | 1,202 | 1,228 | +31 | +2.6% | 651,800 |
| 2018/05/30 | 1,188 | 1,233 | 1,175 | 1,197 | +9 | +0.8% | 668,400 |
| 2018/05/29 | 1,259 | 1,259 | 1,173 | 1,188 | -72 | -5.7% | 660,200 |
| 2018/05/28 | 1,287.5 | 1,290 | 1,252.5 | 1,260 | -7.5 | -0.6% | 380,400 |
| 2018/05/25 | 1,262.5 | 1,272.5 | 1,248.8 | 1,267.5 | -2.5 | -0.2% | 374,800 |
| 2018/05/24 | 1,295 | 1,305 | 1,260 | 1,270 | -40 | -3.1% | 498,800 |
| 2018/05/23 | 1,310 | 1,340 | 1,302.5 | 1,310 | +5 | +0.4% | 331,200 |
| 2018/05/22 | 1,322.5 | 1,322.5 | 1,292.5 | 1,305 | -10 | -0.8% | 225,200 |
| 2018/05/21 | 1,330 | 1,345 | 1,302.5 | 1,315 | +17.5 | +1.3% | 349,200 |
| 2018/05/18 | 1,335 | 1,335 | 1,285 | 1,297.5 | -37.5 | -2.8% | 636,800 |
| 2018/05/17 | 1,262.5 | 1,370 | 1,262.5 | 1,335 | +57.5 | +4.5% | 982,400 |
| 2018/05/16 | 1,232.5 | 1,305 | 1,232.5 | 1,277.5 | +48.7 | +4% | 1,039,200 |
| 2018/05/15 | 1,220 | 1,246.3 | 1,206.3 | 1,228.8 | +20 | +1.7% | 514,800 |
| 2018/05/14 | 1,265 | 1,267.5 | 1,202.5 | 1,208.8 | -53.7 | -4.3% | 705,200 |
| 2018/05/11 | 1,257.5 | 1,297.5 | 1,237.5 | 1,262.5 | +7.5 | +0.6% | 1,815,200 |
| 2018/05/10 | 1,202.5 | 1,255 | 1,183.8 | 1,255 | +175 | +16.2% | 1,546,800 |
| 2018/05/09 | 1,077.5 | 1,095 | 1,065 | 1,080 | +7.5 | +0.7% | 490,800 |
1551～
1600
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
