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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
件表示中 / 5630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 | 47,600円 | +7.2% | +13.9% | 2.52% | 18.10倍 | 5.24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 |
| ＤＴＳ | 510,000円 | +7.2% | +2.5% | 2.75% | 18.64倍 | 3.50倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| 松 竹 | 1,479,000円 | +13.1% | -5.8% | 0.20% | 70.08倍 | 2.18倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| ガンホー | 289,400円 | -4.4% | -20.1% | 2.07% | 17.48倍 | 1.30倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| フリー | 330,000円 | - | - | 0.00% | - | 10.07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 |
市場注目の銘柄
チャート関連のコラム
