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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 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 |
| 2010/02/18 | 102.5 | 103.5 | 102.4 | 102.6 | ±0 | ±0% | 49,600 |
| 2010/02/17 | 103 | 103.5 | 102.3 | 102.6 | +0.1 | +0.1% | 72,400 |
| 2010/02/16 | 103.1 | 103.5 | 102.5 | 102.5 | -0.6 | -0.6% | 26,400 |
| 2010/02/15 | 103.5 | 103.5 | 102.3 | 103.1 | +0.1 | +0.1% | 92,400 |
| 2010/02/12 | 103 | 103.9 | 102.8 | 103 | +0.7 | +0.7% | 177,200 |
| 2010/02/10 | 102.8 | 103.3 | 102.3 | 102.3 | -0.5 | -0.5% | 84,400 |
| 2010/02/09 | 103.5 | 103.5 | 102.6 | 102.8 | -0.8 | -0.8% | 100,400 |
| 2010/02/08 | 104.8 | 104.8 | 103.5 | 103.6 | -0.3 | -0.3% | 119,600 |
| 2010/02/05 | 104.3 | 104.5 | 103.8 | 103.9 | -0.7 | -0.7% | 101,600 |
| 2010/02/04 | 104.6 | 105.4 | 104.4 | 104.6 | +0.3 | +0.3% | 150,000 |
| 2010/02/03 | 104 | 105 | 104 | 104.3 | +0.4 | +0.4% | 64,000 |
| 2010/02/02 | 103.6 | 104.5 | 103.4 | 103.9 | ±0 | ±0% | 65,200 |
| 2010/02/01 | 104.4 | 104.4 | 103.3 | 103.9 | -0.6 | -0.6% | 149,200 |
| 2010/01/29 | 104.5 | 104.9 | 104.4 | 104.5 | -0.3 | -0.3% | 62,000 |
| 2010/01/28 | 104.5 | 105 | 104.4 | 104.8 | +0.3 | +0.3% | 68,000 |
| 2010/01/27 | 104.8 | 104.8 | 104.4 | 104.5 | -0.3 | -0.3% | 92,000 |
| 2010/01/26 | 105 | 105.1 | 104.4 | 104.8 | -0.1 | -0.1% | 125,600 |
| 2010/01/25 | 105 | 105.3 | 104.6 | 104.9 | -0.1 | -0.1% | 115,200 |
| 2010/01/22 | 105 | 105 | 104.4 | 105 | ±0 | ±0% | 57,600 |
| 2010/01/21 | 104.9 | 105.1 | 104.4 | 105 | +0.2 | +0.2% | 96,400 |
| 2010/01/20 | 105 | 105 | 104.6 | 104.8 | -0.1 | -0.1% | 106,000 |
| 2010/01/19 | 105 | 105 | 104.9 | 104.9 | ±0 | ±0% | 45,200 |
| 2010/01/18 | 104.6 | 105 | 104.5 | 104.9 | -0.1 | -0.1% | 77,600 |
| 2010/01/15 | 104.6 | 105.1 | 104.4 | 105 | +0.2 | +0.2% | 108,000 |
| 2010/01/14 | 104.9 | 105.1 | 104.6 | 104.8 | -0.1 | -0.1% | 57,600 |
| 2010/01/13 | 104.3 | 105 | 104.3 | 104.9 | +0.5 | +0.5% | 63,600 |
| 2010/01/12 | 105 | 105 | 104.3 | 104.4 | -0.4 | -0.4% | 164,400 |
| 2010/01/08 | 105 | 105 | 104.5 | 104.8 | -0.2 | -0.2% | 84,400 |
| 2010/01/07 | 105 | 105.1 | 104.5 | 105 | -0.5 | -0.5% | 129,200 |
| 2010/01/06 | 106.3 | 106.3 | 105 | 105.5 | +0.2 | +0.2% | 48,800 |
| 2010/01/05 | 106 | 106 | 105 | 105.3 | +0.4 | +0.4% | 44,400 |
| 2010/01/04 | 107.5 | 107.6 | 104.5 | 104.9 | -0.5 | -0.5% | 108,400 |
| 2009/12/30 | 105 | 106 | 104.4 | 105.4 | -0.2 | -0.2% | 50,400 |
| 2009/12/29 | 105.8 | 106.3 | 105.1 | 105.6 | -0.9 | -0.8% | 76,000 |
| 2009/12/28 | 105.5 | 106.9 | 105.5 | 106.5 | +0.7 | +0.7% | 68,800 |
| 2009/12/25 | 106.3 | 106.9 | 105.6 | 105.8 | -0.5 | -0.5% | 104,000 |
3601～
3650
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
