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 |
|---|---|---|---|---|---|---|---|
| 2003/02/25 | 35.6 | 35.6 | 31.5 | 33.8 | ±0 | ±0% | 196,800 |
| 2003/02/24 | 32.9 | 33.8 | 32.7 | 33.8 | +0.9 | +2.7% | 950,400 |
| 2003/02/21 | 33.5 | 33.5 | 32.3 | 32.9 | -0.6 | -1.8% | 307,200 |
| 2003/02/20 | 34.7 | 34.7 | 33 | 33.5 | -0.9 | -2.6% | 470,400 |
| 2003/02/19 | 34.9 | 35.4 | 34.3 | 34.4 | -1.3 | -3.6% | 441,600 |
| 2003/02/18 | 34.7 | 35.7 | 33.3 | 35.7 | +1 | +2.9% | 604,800 |
| 2003/02/17 | 34.2 | 35.4 | 34.1 | 34.7 | +1.9 | +5.8% | 873,600 |
| 2003/02/14 | 33.1 | 34.7 | 32.7 | 32.8 | -1.9 | -5.5% | 384,000 |
| 2003/02/13 | 32.6 | 35.2 | 32.6 | 34.7 | +1.9 | +5.8% | 345,600 |
| 2003/02/12 | 34.5 | 35.4 | 31.3 | 32.8 | -2.6 | -7.3% | 758,400 |
| 2003/02/10 | 36 | 36 | 34.8 | 35.4 | -0.7 | -1.9% | 278,400 |
| 2003/02/07 | 36.5 | 37.4 | 34.8 | 36.1 | +0.2 | +0.6% | 940,800 |
| 2003/02/06 | 35 | 37.5 | 34.5 | 35.9 | +1.2 | +3.5% | 950,400 |
| 2003/02/05 | 36.6 | 36.6 | 34.7 | 34.7 | -1.8 | -4.9% | 1,555,200 |
| 2003/02/04 | 31.7 | 36.9 | 30.6 | 36.5 | +4.8 | +15.1% | 3,436,800 |
| 2003/02/03 | 29.4 | 31.8 | 29.4 | 31.7 | +1.1 | +3.6% | 576,000 |
| 2003/01/31 | 29 | 30.6 | 28.3 | 30.6 | +1.4 | +4.8% | 230,400 |
| 2003/01/30 | 28.4 | 29.6 | 27.9 | 29.2 | +0.8 | +2.8% | 240,000 |
| 2003/01/29 | 29.9 | 30.2 | 28.3 | 28.4 | -1.1 | -3.7% | 393,600 |
| 2003/01/28 | 31.4 | 31.8 | 29.2 | 29.5 | -1 | -3.3% | 345,600 |
| 2003/01/27 | 30.6 | 30.6 | 29 | 30.5 | +0.3 | +1% | 480,000 |
| 2003/01/24 | 32 | 33.9 | 30.2 | 30.2 | -0.6 | -1.9% | 2,582,400 |
| 2003/01/23 | 27.5 | 30.8 | 26 | 30.8 | +3.8 | +14.1% | 1,564,800 |
| 2003/01/22 | 26 | 27.6 | 26 | 27 | +1.1 | +4.2% | 192,000 |
| 2003/01/21 | 25 | 25.9 | 24.5 | 25.9 | +1 | +4% | 86,400 |
| 2003/01/20 | 24.1 | 24.9 | 24.1 | 24.9 | +0.5 | +2% | 86,400 |
| 2003/01/17 | 23.5 | 24.4 | 23.4 | 24.4 | +0.8 | +3.4% | 115,200 |
| 2003/01/16 | 24.1 | 24.3 | 23.6 | 23.6 | -1.1 | -4.5% | 48,000 |
| 2003/01/15 | 24.9 | 25 | 24.7 | 24.7 | -0.1 | -0.4% | 86,400 |
| 2003/01/14 | 24.5 | 25 | 23.4 | 24.8 | +0.3 | +1.2% | 172,800 |
| 2003/01/10 | 24.1 | 24.5 | 23.3 | 24.5 | -0.9 | -3.5% | 86,400 |
| 2003/01/09 | 25.8 | 25.8 | 24.2 | 25.4 | -1.3 | -4.9% | 153,600 |
| 2003/01/08 | 27 | 27 | 26.6 | 26.7 | -0.3 | -1.1% | 48,000 |
| 2003/01/07 | 27 | 27 | 27 | 27 | ±0 | ±0% | 9,600 |
| 2003/01/06 | 27 | 27 | 27 | 27 | +1.5 | +5.9% | 28,800 |
| 2002/12/30 | 26 | 26.3 | 25.5 | 25.5 | -1.1 | -4.1% | 144,000 |
| 2002/12/27 | 27.1 | 27.1 | 26.3 | 26.6 | -0.8 | -2.9% | 124,800 |
| 2002/12/26 | 27.1 | 27.7 | 27.1 | 27.4 | +1 | +3.8% | 115,200 |
| 2002/12/25 | 25.5 | 26.4 | 25.3 | 26.4 | +0.9 | +3.5% | 124,800 |
| 2002/12/24 | 24.7 | 25.5 | 24.7 | 25.5 | +0.8 | +3.2% | 144,000 |
| 2002/12/20 | 24 | 24.7 | 24 | 24.7 | +0.5 | +2.1% | 182,400 |
| 2002/12/19 | 24.6 | 24.9 | 22.5 | 24.2 | -1.6 | -6.2% | 470,400 |
| 2002/12/18 | 26.5 | 26.5 | 25.5 | 25.8 | -1.1 | -4.1% | 412,800 |
| 2002/12/17 | 29.7 | 29.8 | 26.3 | 26.9 | -3 | -10% | 652,800 |
| 2002/12/16 | 28.1 | 30.5 | 27.7 | 29.9 | +0.9 | +3.1% | 1,104,000 |
| 2002/12/13 | 28.3 | 29.1 | 27.3 | 29 | +1.6 | +5.8% | 585,600 |
| 2002/12/12 | 25.7 | 27.4 | 25.7 | 27.4 | +2 | +7.9% | 633,600 |
| 2002/12/11 | 26.7 | 26.9 | 25.3 | 25.4 | +1 | +4.1% | 451,200 |
| 2002/12/10 | 24.4 | 25.8 | 24 | 24.4 | -0.6 | -2.4% | 124,800 |
| 2002/12/09 | 23.3 | 25 | 22.9 | 25 | +1.6 | +6.8% | 364,800 |
5201～
5250
件表示中 / 5320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 | 28,400円 | +10.5% | -14.5% | 4.23% | 18.65倍 | 2.89倍 |
|
ソフト開発支援が主。端末向けから車載向け等にシフト加速。運用・保守も。配当性向４０％メド |
| ＰＫＳＨＡ | 425,500円 | +20.8% | - | 0.00% | 65.97倍 | 4.27倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| 松 竹 | 924,600円 | +8.8% | -30.2% | 0.32% | 90.74倍 | 1.35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 |
| Ｄガレージ | 262,000円 | - | - | 2.02% | - | 1.39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） |
| メドレー | 362,500円 | +43.2% | +18.2% | 0.00% | 39.21倍 | 6.70倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
市場注目の銘柄
チャート関連のコラム
