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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 143 | 158.8 | 143 | 154.3 | +13.8 | +9.8% | 2,469,600 |
| 2010/08/04 | 141.3 | 141.5 | 139.5 | 140.5 | -0.8 | -0.6% | 420,800 |
| 2010/08/03 | 142 | 144 | 140.3 | 141.3 | +1.5 | +1.1% | 519,200 |
| 2010/08/02 | 139.8 | 140.8 | 139 | 139.8 | +1.3 | +0.9% | 293,200 |
| 2010/07/30 | 138.3 | 138.5 | 135.5 | 138.5 | +0.2 | +0.1% | 333,600 |
| 2010/07/29 | 137.5 | 139.3 | 135.3 | 138.3 | +0.8 | +0.6% | 396,000 |
| 2010/07/28 | 135.8 | 138 | 135 | 137.5 | +2 | +1.5% | 271,200 |
| 2010/07/27 | 136.3 | 136.3 | 134.5 | 135.5 | +1 | +0.7% | 221,600 |
| 2010/07/26 | 133.5 | 135.3 | 132.5 | 134.5 | +1.7 | +1.3% | 292,000 |
| 2010/07/23 | 132 | 134.3 | 131.3 | 132.8 | +2.8 | +2.2% | 282,800 |
| 2010/07/22 | 130.8 | 131.3 | 129.3 | 130 | -1.5 | -1.1% | 187,200 |
| 2010/07/21 | 131 | 133.3 | 130 | 131.5 | +1.5 | +1.2% | 310,800 |
| 2010/07/20 | 128 | 130.8 | 127.8 | 130 | +1 | +0.8% | 180,400 |
| 2010/07/16 | 128.3 | 130 | 128.3 | 129 | +1 | +0.8% | 301,200 |
| 2010/07/15 | 129.3 | 129.8 | 128 | 128 | -1.8 | -1.4% | 203,600 |
| 2010/07/14 | 129 | 130.3 | 127.8 | 129.8 | +1.3 | +1% | 215,200 |
| 2010/07/13 | 129.5 | 130.8 | 128.5 | 128.5 | -1 | -0.8% | 173,200 |
| 2010/07/12 | 131 | 132 | 129.3 | 129.5 | -1.5 | -1.1% | 183,200 |
| 2010/07/09 | 133.8 | 133.8 | 130.5 | 131 | -1.8 | -1.4% | 179,200 |
| 2010/07/08 | 134.5 | 134.5 | 131.3 | 132.8 | +2.8 | +2.2% | 297,600 |
| 2010/07/07 | 132 | 133.3 | 128.8 | 130 | -1.8 | -1.4% | 205,600 |
| 2010/07/06 | 131.3 | 132 | 128.5 | 131.8 | +1 | +0.8% | 238,000 |
| 2010/07/05 | 128.5 | 132 | 128.5 | 130.8 | +2.8 | +2.2% | 344,400 |
| 2010/07/02 | 127 | 131.5 | 126.5 | 128 | +0.2 | +0.2% | 416,400 |
| 2010/07/01 | 130.3 | 131.5 | 127.8 | 127.8 | -4.2 | -3.2% | 264,400 |
| 2010/06/30 | 127 | 132 | 127 | 132 | +2.5 | +1.9% | 354,000 |
| 2010/06/29 | 129.5 | 133.3 | 128.8 | 129.5 | ±0 | ±0% | 397,600 |
| 2010/06/28 | 130 | 132.5 | 129.3 | 129.5 | -0.8 | -0.6% | 464,400 |
| 2010/06/25 | 131.3 | 132 | 129.8 | 130.3 | -2 | -1.5% | 346,000 |
| 2010/06/24 | 132.5 | 135 | 131.5 | 132.3 | -0.7 | -0.5% | 270,000 |
| 2010/06/23 | 135.3 | 136.3 | 132 | 133 | -3.5 | -2.6% | 435,200 |
| 2010/06/22 | 140.3 | 140.3 | 136.3 | 136.5 | -3.8 | -2.7% | 328,000 |
| 2010/06/21 | 136.8 | 141.5 | 135.8 | 140.3 | +4.3 | +3.2% | 817,600 |
| 2010/06/18 | 137 | 137.8 | 134 | 136 | -0.8 | -0.6% | 262,000 |
| 2010/06/17 | 138.8 | 140.8 | 135.8 | 136.8 | -0.7 | -0.5% | 432,800 |
| 2010/06/16 | 137.5 | 142.5 | 136.3 | 137.5 | +1.5 | +1.1% | 542,000 |
| 2010/06/15 | 136.3 | 137.3 | 134.3 | 136 | -0.3 | -0.2% | 274,000 |
| 2010/06/14 | 133.3 | 137.5 | 132.5 | 136.3 | +5.5 | +4.2% | 347,200 |
| 2010/06/11 | 131.3 | 132.5 | 130 | 130.8 | +1.8 | +1.4% | 418,400 |
| 2010/06/10 | 128.8 | 130.8 | 128.5 | 129 | -1 | -0.8% | 272,400 |
| 2010/06/09 | 132.8 | 132.8 | 129 | 130 | -2.8 | -2.1% | 348,000 |
| 2010/06/08 | 131.3 | 134.3 | 130 | 132.8 | ±0 | ±0% | 386,800 |
| 2010/06/07 | 136 | 136.3 | 130.8 | 132.8 | -5.7 | -4.1% | 450,800 |
| 2010/06/04 | 139.5 | 140.5 | 136.8 | 138.5 | -0.5 | -0.4% | 304,000 |
| 2010/06/03 | 138.3 | 140.8 | 138 | 139 | +2 | +1.5% | 326,800 |
| 2010/06/02 | 138.3 | 143.3 | 134.5 | 137 | -3.8 | -2.7% | 484,000 |
| 2010/06/01 | 143.8 | 144 | 140 | 140.8 | -3 | -2.1% | 397,600 |
| 2010/05/31 | 136.8 | 146.8 | 134.5 | 143.8 | +6.8 | +5% | 608,400 |
| 2010/05/28 | 136.5 | 142 | 134.3 | 137 | +3 | +2.2% | 556,400 |
| 2010/05/27 | 129 | 135.5 | 127.3 | 134 | +3.2 | +2.4% | 520,800 |
3501～
3550
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
