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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 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 |
1801～
1850
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
