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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 132.3 | 132.5 | 124.5 | 130.8 | +1 | +0.8% | 820,000 |
| 2010/05/25 | 138 | 138.3 | 128.3 | 129.8 | -8.2 | -5.9% | 853,200 |
| 2010/05/24 | 138.8 | 140.8 | 137.3 | 138 | -0.3 | -0.2% | 410,400 |
| 2010/05/21 | 133 | 140 | 132.5 | 138.3 | +0.3 | +0.2% | 837,200 |
| 2010/05/20 | 140.3 | 144.5 | 136.8 | 138 | -6.8 | -4.7% | 615,200 |
| 2010/05/19 | 137.3 | 145 | 135.3 | 144.8 | +2.5 | +1.8% | 961,200 |
| 2010/05/18 | 148.5 | 152 | 139.5 | 142.3 | -5 | -3.4% | 974,800 |
| 2010/05/17 | 158.8 | 159.3 | 139 | 147.3 | -13.7 | -8.5% | 1,867,600 |
| 2010/05/14 | 164.5 | 165 | 159.5 | 161 | -15.8 | -8.9% | 1,684,000 |
| 2010/05/13 | 172 | 177.3 | 171 | 176.8 | +9.3 | +5.6% | 1,433,600 |
| 2010/05/12 | 165.3 | 171.5 | 162.5 | 167.5 | +4.7 | +2.9% | 899,600 |
| 2010/05/11 | 165.8 | 168.3 | 160.8 | 162.8 | +1.3 | +0.8% | 674,400 |
| 2010/05/10 | 157.5 | 162.8 | 157.5 | 161.5 | +1.7 | +1.1% | 508,400 |
| 2010/05/07 | 158.3 | 163.8 | 158.3 | 159.8 | -8.5 | -5.1% | 896,000 |
| 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 |
3551～
3600
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
