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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,057.5 | 1,077.5 | 1,042.5 | 1,072.5 | +15 | +1.4% | 344,400 |
| 2018/05/07 | 1,055 | 1,068.8 | 1,047.5 | 1,057.5 | +11.2 | +1.1% | 276,000 |
| 2018/05/02 | 1,036.3 | 1,048.8 | 1,026.3 | 1,046.3 | +20 | +1.9% | 277,200 |
| 2018/05/01 | 1,030 | 1,031.3 | 1,021.3 | 1,026.3 | -13.7 | -1.3% | 318,800 |
| 2018/04/27 | 1,035 | 1,043.8 | 1,023.8 | 1,040 | +22.5 | +2.2% | 412,800 |
| 2018/04/26 | 1,037.5 | 1,046.3 | 1,008.8 | 1,017.5 | -16.3 | -1.6% | 493,200 |
| 2018/04/25 | 1,056.3 | 1,062.5 | 1,030 | 1,033.8 | -20 | -1.9% | 431,600 |
| 2018/04/24 | 1,080 | 1,121.3 | 1,050 | 1,053.8 | -22.5 | -2.1% | 702,800 |
| 2018/04/23 | 1,065 | 1,083.8 | 1,047.5 | 1,076.3 | +35 | +3.4% | 844,000 |
| 2018/04/20 | 1,006.3 | 1,105 | 1,005 | 1,041.3 | +51.3 | +5.2% | 1,005,600 |
| 2018/04/19 | 1,036.3 | 1,036.3 | 987.5 | 990 | -37.5 | -3.6% | 928,000 |
| 2018/04/18 | 1,025 | 1,033.8 | 1,021.3 | 1,027.5 | -2.5 | -0.2% | 583,200 |
| 2018/04/17 | 1,045 | 1,045 | 1,002.5 | 1,030 | -6.3 | -0.6% | 492,800 |
| 2018/04/16 | 1,067.5 | 1,078.8 | 1,031.3 | 1,036.3 | -25 | -2.4% | 498,000 |
| 2018/04/13 | 1,077.5 | 1,078.8 | 1,056.3 | 1,061.3 | -7.5 | -0.7% | 397,200 |
| 2018/04/12 | 1,048.8 | 1,080 | 1,035 | 1,068.8 | +11.3 | +1.1% | 332,000 |
| 2018/04/11 | 1,126.3 | 1,127.5 | 1,053.8 | 1,057.5 | -66.3 | -5.9% | 539,600 |
| 2018/04/10 | 1,152.5 | 1,152.5 | 1,117.5 | 1,123.8 | -26.2 | -2.3% | 344,000 |
| 2018/04/09 | 1,143.8 | 1,152.5 | 1,125 | 1,150 | +6.2 | +0.5% | 324,800 |
| 2018/04/06 | 1,126.3 | 1,157.5 | 1,126.3 | 1,143.8 | +8.8 | +0.8% | 446,400 |
| 2018/04/05 | 1,145 | 1,151.3 | 1,125 | 1,135 | -6.3 | -0.6% | 379,600 |
| 2018/04/04 | 1,163.8 | 1,166.3 | 1,135 | 1,141.3 | -5 | -0.4% | 367,600 |
| 2018/04/03 | 1,123.8 | 1,152.5 | 1,115 | 1,146.3 | +10 | +0.9% | 462,400 |
| 2018/04/02 | 1,110 | 1,142.5 | 1,100 | 1,136.3 | +38.8 | +3.5% | 472,400 |
| 2018/03/30 | 1,078.8 | 1,100 | 1,073.8 | 1,097.5 | +36.2 | +3.4% | 432,000 |
| 2018/03/29 | 1,047.5 | 1,063.8 | 1,030 | 1,061.3 | +27.5 | +2.7% | 360,800 |
| 2018/03/28 | 1,033.8 | 1,055 | 1,025 | 1,033.8 | -17.5 | -1.7% | 277,600 |
| 2018/03/27 | 1,050 | 1,052.5 | 1,030 | 1,051.3 | +18.8 | +1.8% | 331,600 |
| 2018/03/26 | 1,020 | 1,040 | 1,000 | 1,032.5 | +18.7 | +1.8% | 403,600 |
| 2018/03/23 | 1,028.8 | 1,047.5 | 1,010 | 1,013.8 | -50 | -4.7% | 571,600 |
| 2018/03/22 | 1,052.5 | 1,087.5 | 1,052.5 | 1,063.8 | +17.5 | +1.7% | 299,200 |
| 2018/03/20 | 1,081.3 | 1,086.3 | 1,043.8 | 1,046.3 | -46.2 | -4.2% | 549,200 |
| 2018/03/19 | 1,143.8 | 1,151.3 | 1,091.3 | 1,092.5 | -51.3 | -4.5% | 395,200 |
| 2018/03/16 | 1,157.5 | 1,177.5 | 1,138.8 | 1,143.8 | -8.7 | -0.8% | 415,200 |
| 2018/03/15 | 1,122.5 | 1,155 | 1,118.8 | 1,152.5 | +32.5 | +2.9% | 342,400 |
| 2018/03/14 | 1,093.8 | 1,125 | 1,093.8 | 1,120 | +18.7 | +1.7% | 209,200 |
| 2018/03/13 | 1,090 | 1,106.3 | 1,090 | 1,101.3 | +5 | +0.5% | 236,000 |
| 2018/03/12 | 1,106.3 | 1,111.3 | 1,088.8 | 1,096.3 | +12.5 | +1.2% | 343,600 |
| 2018/03/09 | 1,098.8 | 1,103.8 | 1,072.5 | 1,083.8 | -6.2 | -0.6% | 277,200 |
| 2018/03/08 | 1,087.5 | 1,103.8 | 1,081.3 | 1,090 | +5 | +0.5% | 240,000 |
| 2018/03/07 | 1,070 | 1,095 | 1,067.5 | 1,085 | +5 | +0.5% | 294,400 |
| 2018/03/06 | 1,083.8 | 1,103.8 | 1,073.8 | 1,080 | +13.7 | +1.3% | 323,600 |
| 2018/03/05 | 1,147.5 | 1,147.5 | 1,058.8 | 1,066.3 | -81.2 | -7.1% | 626,400 |
| 2018/03/02 | 1,115 | 1,158.8 | 1,115 | 1,147.5 | +15 | +1.3% | 514,800 |
| 2018/03/01 | 1,145 | 1,158.8 | 1,128.8 | 1,132.5 | -17.5 | -1.5% | 368,400 |
| 2018/02/28 | 1,127.5 | 1,168.8 | 1,126.3 | 1,150 | +25 | +2.2% | 733,200 |
| 2018/02/27 | 1,101.3 | 1,126.3 | 1,087.5 | 1,125 | +26.2 | +2.4% | 492,000 |
| 2018/02/26 | 1,103.8 | 1,106.3 | 1,095 | 1,098.8 | +8.8 | +0.8% | 245,600 |
| 2018/02/23 | 1,110 | 1,112.5 | 1,085 | 1,090 | -17.5 | -1.6% | 243,200 |
| 2018/02/22 | 1,120 | 1,127.5 | 1,101.3 | 1,107.5 | -16.3 | -1.5% | 223,200 |
1601～
1650
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
