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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,110 | 1,147.5 | 1,108.8 | 1,123.8 | +16.3 | +1.5% | 384,400 |
| 2018/02/20 | 1,097.5 | 1,118.8 | 1,083.8 | 1,107.5 | ±0 | ±0% | 272,000 |
| 2018/02/19 | 1,087.5 | 1,113.8 | 1,075 | 1,107.5 | +21.2 | +2% | 267,600 |
| 2018/02/16 | 1,107.5 | 1,107.5 | 1,072.5 | 1,086.3 | -7.5 | -0.7% | 558,400 |
| 2018/02/15 | 1,103.8 | 1,118.8 | 1,076.3 | 1,093.8 | +60 | +5.8% | 880,800 |
| 2018/02/14 | 1,067.5 | 1,072.5 | 1,031.3 | 1,033.8 | -35 | -3.3% | 490,000 |
| 2018/02/13 | 1,095 | 1,110 | 1,066.3 | 1,068.8 | -8.7 | -0.8% | 458,400 |
| 2018/02/09 | 1,031.3 | 1,077.5 | 1,031.3 | 1,077.5 | -23.8 | -2.2% | 595,200 |
| 2018/02/08 | 1,100 | 1,121.3 | 1,091.3 | 1,101.3 | +6.3 | +0.6% | 445,200 |
| 2018/02/07 | 1,117.5 | 1,141.3 | 1,095 | 1,095 | +27.5 | +2.6% | 1,038,800 |
| 2018/02/06 | 1,080 | 1,117.5 | 1,041.3 | 1,067.5 | -82.5 | -7.2% | 1,378,000 |
| 2018/02/05 | 1,143.8 | 1,191.3 | 1,135 | 1,150 | +7.5 | +0.7% | 2,688,400 |
| 2018/02/02 | 1,107.5 | 1,142.5 | 1,101.3 | 1,142.5 | +175 | +18.1% | 1,970,000 |
| 2018/02/01 | 956.3 | 971.3 | 942.5 | 967.5 | +28.7 | +3.1% | 504,000 |
| 2018/01/31 | 927.5 | 953.8 | 926.3 | 938.8 | +6.3 | +0.7% | 435,200 |
| 2018/01/30 | 947.5 | 952.5 | 928.8 | 932.5 | -10 | -1.1% | 294,400 |
| 2018/01/29 | 948.8 | 956.3 | 940 | 942.5 | -5 | -0.5% | 212,000 |
| 2018/01/26 | 937.5 | 956.3 | 936.3 | 947.5 | +5 | +0.5% | 403,600 |
| 2018/01/25 | 937.5 | 950 | 935 | 942.5 | -2.5 | -0.3% | 268,000 |
| 2018/01/24 | 952.5 | 956.3 | 941.3 | 945 | -12.5 | -1.3% | 244,000 |
| 2018/01/23 | 962.5 | 962.5 | 947.5 | 957.5 | +3.7 | +0.4% | 277,200 |
| 2018/01/22 | 946.3 | 955 | 927.5 | 953.8 | +7.5 | +0.8% | 521,200 |
| 2018/01/19 | 963.8 | 970 | 935 | 946.3 | -8.7 | -0.9% | 379,600 |
| 2018/01/18 | 957.5 | 980 | 945 | 955 | +27.5 | +3% | 1,378,400 |
| 2018/01/17 | 911.3 | 932.5 | 903.8 | 927.5 | +11.2 | +1.2% | 721,600 |
| 2018/01/16 | 881.3 | 916.3 | 876.3 | 916.3 | +31.3 | +3.5% | 525,600 |
| 2018/01/15 | 882.5 | 890 | 876.3 | 885 | +16.2 | +1.9% | 308,400 |
| 2018/01/12 | 876.3 | 897.5 | 867.5 | 868.8 | -2.5 | -0.3% | 610,000 |
| 2018/01/11 | 902.5 | 903.8 | 863.8 | 871.3 | -32.5 | -3.6% | 971,200 |
| 2018/01/10 | 921.3 | 921.3 | 895 | 903.8 | -17.5 | -1.9% | 421,200 |
| 2018/01/09 | 925 | 926.3 | 912.5 | 921.3 | +10 | +1.1% | 310,800 |
| 2018/01/05 | 921.3 | 927.5 | 906.3 | 911.3 | -7.5 | -0.8% | 448,800 |
| 2018/01/04 | 910 | 923.8 | 910 | 918.8 | +18.8 | +2.1% | 518,800 |
| 2017/12/29 | 908.8 | 916.3 | 898.8 | 900 | -7.5 | -0.8% | 239,200 |
| 2017/12/28 | 917.5 | 935 | 907.5 | 907.5 | -8.8 | -1% | 456,400 |
| 2017/12/27 | 892.5 | 923.8 | 891.3 | 916.3 | +22.5 | +2.5% | 452,000 |
| 2017/12/26 | 891.3 | 906.3 | 890 | 893.8 | +3.8 | +0.4% | 349,600 |
| 2017/12/25 | 893.8 | 905 | 883.8 | 890 | -6.3 | -0.7% | 275,200 |
| 2017/12/22 | 900 | 901.3 | 890 | 896.3 | ±0 | ±0% | 258,400 |
| 2017/12/21 | 897.5 | 907.5 | 885 | 896.3 | +5 | +0.6% | 502,000 |
| 2017/12/20 | 907.5 | 911.3 | 891.3 | 891.3 | -16.2 | -1.8% | 309,200 |
| 2017/12/19 | 913.8 | 916.3 | 900 | 907.5 | -2.5 | -0.3% | 371,200 |
| 2017/12/18 | 896.3 | 913.8 | 888.8 | 910 | +12.5 | +1.4% | 628,000 |
| 2017/12/15 | 923.8 | 926.3 | 897.5 | 897.5 | -30 | -3.2% | 658,400 |
| 2017/12/14 | 907.5 | 931.3 | 902.5 | 927.5 | +25 | +2.8% | 430,000 |
| 2017/12/13 | 915 | 916.3 | 897.5 | 902.5 | -15 | -1.6% | 638,800 |
| 2017/12/12 | 927.5 | 941.3 | 908.8 | 917.5 | -11.3 | -1.2% | 551,200 |
| 2017/12/11 | 926.3 | 931.3 | 910 | 928.8 | +8.8 | +1% | 396,800 |
| 2017/12/08 | 903.8 | 926.3 | 902.5 | 920 | -10 | -1.1% | 699,600 |
| 2017/12/07 | 918.8 | 937.5 | 912.5 | 930 | +15 | +1.6% | 486,400 |
1651～
1700
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
