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 |
---|---|---|---|---|---|---|---|
2010/02/18 | 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 |
2009/12/24 | 106 | 107 | 105.5 | 106.3 | +0.3 | +0.3% | 74,400 |
2009/12/22 | 107.4 | 107.5 | 105.8 | 106 | -1.4 | -1.3% | 133,600 |
2009/12/21 | 108.5 | 108.5 | 107.3 | 107.4 | -1.4 | -1.3% | 269,600 |
2009/12/18 | 107.9 | 109.3 | 106.3 | 108.8 | +0.9 | +0.8% | 151,200 |
2009/12/17 | 108.6 | 109.3 | 107.6 | 107.9 | -0.5 | -0.5% | 64,400 |
2009/12/16 | 107.4 | 108.8 | 107.4 | 108.4 | +1.5 | +1.4% | 194,000 |
2009/12/15 | 106.6 | 107.3 | 105.8 | 106.9 | +1.3 | +1.2% | 229,600 |
2009/12/14 | 105.8 | 105.9 | 105.1 | 105.6 | +0.8 | +0.8% | 82,400 |
2009/12/11 | 104.3 | 105.5 | 104.3 | 104.8 | -0.5 | -0.5% | 152,000 |
2009/12/10 | 105.1 | 106 | 104.9 | 105.3 | -0.5 | -0.5% | 74,000 |
2009/12/09 | 106.4 | 106.6 | 105.8 | 105.8 | -0.2 | -0.2% | 110,400 |
2009/12/08 | 107 | 107 | 105.8 | 106 | -0.9 | -0.8% | 78,000 |
2009/12/07 | 107.8 | 108.8 | 106.5 | 106.9 | -0.9 | -0.8% | 59,600 |
2009/12/04 | 109.8 | 109.8 | 105 | 107.8 | -0.5 | -0.5% | 201,200 |
3601~
3650
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