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 |
|---|---|---|---|---|---|---|---|
| 2010/05/06 | 166.8 | 171.3 | 166.5 | 168.3 | -3 | -1.8% | 692,400 |
| 2010/04/30 | 171 | 172.5 | 167.5 | 171.3 | +1.8 | +1.1% | 634,400 |
| 2010/04/28 | 168 | 170.5 | 167 | 169.5 | -2.5 | -1.5% | 805,600 |
| 2010/04/27 | 174.5 | 175.5 | 170.8 | 172 | -3.3 | -1.9% | 591,600 |
| 2010/04/26 | 178 | 180 | 173.8 | 175.3 | -1.7 | -1% | 929,200 |
| 2010/04/23 | 177.8 | 187.5 | 171.3 | 177 | +12.7 | +7.7% | 3,368,400 |
| 2010/04/22 | 164.8 | 164.8 | 161.3 | 164.3 | +0.5 | +0.3% | 418,800 |
| 2010/04/21 | 162 | 165.5 | 162 | 163.8 | +4 | +2.5% | 566,800 |
| 2010/04/20 | 164.3 | 165.5 | 157.8 | 159.8 | -6.7 | -4% | 1,101,600 |
| 2010/04/19 | 168.8 | 169.3 | 163.3 | 166.5 | -5.8 | -3.4% | 872,800 |
| 2010/04/16 | 173.3 | 179.3 | 168.3 | 172.3 | +0.3 | +0.2% | 1,634,400 |
| 2010/04/15 | 167.3 | 172.5 | 165 | 172 | +6.7 | +4.1% | 1,169,600 |
| 2010/04/14 | 166 | 166.8 | 163.8 | 165.3 | ±0 | ±0% | 473,200 |
| 2010/04/13 | 162.8 | 167.3 | 162.5 | 165.3 | +0.3 | +0.2% | 628,000 |
| 2010/04/12 | 166.3 | 170.5 | 164 | 165 | +2.7 | +1.7% | 1,003,200 |
| 2010/04/09 | 161.3 | 163.5 | 157 | 162.3 | +2 | +1.2% | 856,800 |
| 2010/04/08 | 163.8 | 164.8 | 160 | 160.3 | -6 | -3.6% | 874,800 |
| 2010/04/07 | 171 | 171.5 | 164.3 | 166.3 | -4.7 | -2.7% | 907,600 |
| 2010/04/06 | 175 | 177 | 167.5 | 171 | -4 | -2.3% | 1,184,400 |
| 2010/04/05 | 170.8 | 176.3 | 166.5 | 175 | +9.2 | +5.5% | 1,716,800 |
| 2010/04/02 | 168.8 | 170.8 | 163.8 | 165.8 | -8 | -4.6% | 1,259,200 |
| 2010/04/01 | 168.5 | 175 | 163 | 173.8 | +3 | +1.8% | 2,065,600 |
| 2010/03/31 | 177.5 | 189.5 | 167 | 170.8 | +0.3 | +0.2% | 5,016,400 |
| 2010/03/30 | 150.3 | 171.5 | 150 | 170.5 | +24 | +16.4% | 4,648,000 |
| 2010/03/29 | 142.5 | 149.5 | 142.5 | 146.5 | +4 | +2.8% | 779,600 |
| 2010/03/26 | 146.3 | 147 | 140 | 142.5 | -3.8 | -2.6% | 990,000 |
| 2010/03/25 | 148.8 | 149.8 | 146 | 146.3 | ±0 | ±0% | 798,000 |
| 2010/03/24 | 147 | 151.3 | 142.8 | 146.3 | -3 | -2% | 1,464,400 |
| 2010/03/23 | 150 | 156 | 146.5 | 149.3 | +4.3 | +3% | 2,157,600 |
| 2010/03/19 | 140.5 | 145 | 135 | 145 | +3.7 | +2.6% | 2,341,600 |
| 2010/03/18 | 150.8 | 151.8 | 141 | 141.3 | +4 | +2.9% | 5,894,000 |
| 2010/03/17 | 127.5 | 137.3 | 126.3 | 137.3 | +17.5 | +14.6% | 1,926,000 |
| 2010/03/16 | 112.6 | 121 | 112.6 | 119.8 | +9.8 | +8.9% | 1,104,800 |
| 2010/03/15 | 109.9 | 110.6 | 108.8 | 110 | +3.6 | +3.4% | 492,400 |
| 2010/03/12 | 105.4 | 107.1 | 105.3 | 106.4 | +1.6 | +1.5% | 271,200 |
| 2010/03/11 | 104.5 | 105.3 | 104.3 | 104.8 | +0.3 | +0.3% | 189,200 |
| 2010/03/10 | 104.1 | 105.3 | 104 | 104.5 | +0.5 | +0.5% | 159,600 |
| 2010/03/09 | 104 | 104.6 | 103.8 | 104 | +0.2 | +0.2% | 109,200 |
| 2010/03/08 | 103.8 | 104.4 | 103.4 | 103.8 | ±0 | ±0% | 208,000 |
| 2010/03/05 | 103.8 | 104.8 | 103.5 | 103.8 | +0.4 | +0.4% | 114,000 |
| 2010/03/04 | 103.8 | 103.8 | 103 | 103.4 | -0.7 | -0.7% | 170,800 |
| 2010/03/03 | 103.9 | 104.6 | 103.8 | 104.1 | ±0 | ±0% | 208,800 |
| 2010/03/02 | 103.3 | 104.1 | 103.1 | 104.1 | +0.8 | +0.8% | 116,800 |
| 2010/03/01 | 102.8 | 103.8 | 102.8 | 103.3 | -0.3 | -0.3% | 121,600 |
| 2010/02/26 | 103.9 | 104 | 103 | 103.6 | -0.3 | -0.3% | 29,200 |
| 2010/02/25 | 103.1 | 104.3 | 103.1 | 103.9 | +0.8 | +0.8% | 71,600 |
| 2010/02/24 | 104.1 | 104.1 | 103 | 103.1 | -0.9 | -0.9% | 53,600 |
| 2010/02/23 | 104 | 104.1 | 102.9 | 104 | ±0 | ±0% | 92,800 |
| 2010/02/22 | 103.3 | 104 | 102 | 104 | +2.2 | +2.2% | 86,400 |
| 2010/02/19 | 102.8 | 102.9 | 101.6 | 101.8 | -0.8 | -0.8% | 70,000 |
3551～
3600
件表示中 / 5434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 | 34,600円 | +10.5% | +10.6% | 3.47% | 16.06倍 | 4.09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 |
| 松 竹 | 1,084,000円 | +1.5% | -60.9% | 0.28% | - | 1.62倍 |
|
歌舞伎興行が発祥で映画に展開。映画興行中位。不動産賃貸が安定収益。１３年に歌舞伎座新開業 |
| ティーガイア | 266,700円 | -6.8% | +15.4% | 0.00% | 18.62倍 | 1.93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 | 247,900円 | +15.0% | +20.7% | 2.02% | 19.88倍 | 3.05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 |
| Ｄガレージ | 301,500円 | +3.0% | +27.0% | 1.76% | 23.02倍 | 1.55倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
市場注目の銘柄
チャート関連のコラム
