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 |
|---|---|---|---|---|---|---|---|
| 2003/08/01 | 60.4 | 68.8 | 60 | 68.8 | +8.4 | +13.9% | 1,329,600 |
| 2003/07/31 | 63.3 | 66 | 60.4 | 60.4 | -2.1 | -3.4% | 1,382,400 |
| 2003/07/30 | 59 | 62.5 | 59 | 62.5 | +4.2 | +7.2% | 1,699,200 |
| 2003/07/29 | 55.2 | 59.2 | 54.8 | 58.3 | +3.1 | +5.6% | 1,372,800 |
| 2003/07/28 | 53.3 | 55.8 | 52.9 | 55.2 | +2.5 | +4.7% | 648,000 |
| 2003/07/25 | 52.1 | 53.5 | 52.1 | 52.7 | +0.6 | +1.2% | 403,200 |
| 2003/07/24 | 52.5 | 55.2 | 52.1 | 52.1 | -0.6 | -1.1% | 744,000 |
| 2003/07/23 | 52.5 | 53.3 | 51.9 | 52.7 | +0.4 | +0.8% | 537,600 |
| 2003/07/22 | 55 | 55 | 52.1 | 52.3 | -2.3 | -4.2% | 1,377,600 |
| 2003/07/18 | 52.1 | 56.9 | 52.1 | 54.6 | +0.4 | +0.7% | 1,569,600 |
| 2003/07/17 | 54 | 56.5 | 51.7 | 54.2 | +0.2 | +0.4% | 2,601,600 |
| 2003/07/16 | 46.9 | 54.4 | 46.5 | 54 | +7.7 | +16.6% | 3,086,400 |
| 2003/07/15 | 52.7 | 52.7 | 46 | 46.3 | -3.9 | -7.8% | 3,110,400 |
| 2003/07/14 | 44.4 | 50.2 | 43.3 | 50.2 | +8.3 | +19.8% | 5,419,200 |
| 2003/07/11 | 40.2 | 41.9 | 39.6 | 41.9 | +1.9 | +4.8% | 504,000 |
| 2003/07/10 | 39.6 | 40.2 | 38.8 | 40 | +1.5 | +3.9% | 321,600 |
| 2003/07/09 | 40.6 | 40.6 | 37.1 | 38.5 | -1.9 | -4.7% | 576,000 |
| 2003/07/08 | 40.4 | 41.9 | 40.4 | 40.4 | -0.2 | -0.5% | 489,600 |
| 2003/07/07 | 41.7 | 41.7 | 40.2 | 40.6 | -0.4 | -1% | 259,200 |
| 2003/07/04 | 40.6 | 41.9 | 40.4 | 41 | ±0 | ±0% | 168,000 |
| 2003/07/03 | 41.5 | 41.7 | 41 | 41 | -0.5 | -1.2% | 312,000 |
| 2003/07/02 | 42.1 | 42.1 | 40.4 | 41.5 | -0.4 | -1% | 624,000 |
| 2003/07/01 | 41.3 | 41.9 | 40.8 | 41.9 | +0.6 | +1.5% | 412,800 |
| 2003/06/30 | 42.7 | 42.7 | 40.8 | 41.3 | -1.8 | -4.2% | 379,200 |
| 2003/06/27 | 43.5 | 43.5 | 41.7 | 43.1 | -0.7 | -1.6% | 518,400 |
| 2003/06/26 | 40.6 | 43.8 | 40.6 | 43.8 | +2.5 | +6.1% | 1,132,800 |
| 2003/06/25 | 40 | 41.3 | 39 | 41.3 | +1.7 | +4.3% | 302,400 |
| 2003/06/24 | 41.3 | 41.3 | 39.6 | 39.6 | -1.4 | -3.4% | 652,800 |
| 2003/06/23 | 41.5 | 41.5 | 40.2 | 41 | -0.5 | -1.2% | 820,800 |
| 2003/06/20 | 43.1 | 43.1 | 41.5 | 41.5 | -1 | -2.4% | 513,600 |
| 2003/06/19 | 42.3 | 43.1 | 40.6 | 42.5 | +0.6 | +1.4% | 724,800 |
| 2003/06/18 | 42.5 | 42.7 | 40.2 | 41.9 | -0.6 | -1.4% | 1,056,000 |
| 2003/06/17 | 44.8 | 44.8 | 41.5 | 42.5 | -3.1 | -6.8% | 1,694,400 |
| 2003/06/16 | 45 | 45.8 | 43.8 | 45.6 | +2.3 | +5.3% | 2,016,000 |
| 2003/06/13 | 41.3 | 43.3 | 40.8 | 43.3 | +1.8 | +4.3% | 624,000 |
| 2003/06/12 | 40.8 | 41.9 | 40.6 | 41.5 | +0.5 | +1.2% | 672,000 |
| 2003/06/11 | 41.5 | 41.9 | 39.8 | 41 | -0.7 | -1.7% | 619,200 |
| 2003/06/10 | 42.9 | 43.8 | 41.7 | 41.7 | -0.6 | -1.4% | 1,296,000 |
| 2003/06/09 | 41.7 | 43.3 | 41 | 42.3 | +1.9 | +4.7% | 2,236,800 |
| 2003/06/06 | 40 | 40.4 | 38.5 | 40.4 | +0.8 | +2% | 964,800 |
| 2003/06/05 | 37.5 | 39.6 | 37.5 | 39.6 | +2.7 | +7.3% | 878,400 |
| 2003/06/04 | 37.9 | 37.9 | 36.5 | 36.9 | -0.4 | -1.1% | 225,600 |
| 2003/06/03 | 37.5 | 38.1 | 36.9 | 37.3 | ±0 | ±0% | 340,800 |
| 2003/06/02 | 37.9 | 38.1 | 36 | 37.3 | -0.6 | -1.6% | 672,000 |
| 2003/05/30 | 37.5 | 38.5 | 37.1 | 37.9 | +0.4 | +1.1% | 278,400 |
| 2003/05/29 | 39.2 | 39.2 | 36.5 | 37.5 | -1.3 | -3.4% | 571,200 |
| 2003/05/28 | 38.3 | 39.4 | 37.7 | 38.8 | -0.4 | -1% | 499,200 |
| 2003/05/27 | 38.5 | 40 | 37.7 | 39.2 | +0.9 | +2.3% | 1,910,400 |
| 2003/05/26 | 35.4 | 39.6 | 35 | 38.3 | +2.9 | +8.2% | 2,332,800 |
| 2003/05/23 | 35.4 | 35.4 | 35 | 35.4 | +0.4 | +1.1% | 292,800 |
5401～
5450
件表示中 / 5629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 | 48,600円 | +7.2% | +13.9% | 2.47% | 18.48倍 | 5.35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 |
| サイボウズ | 407,500円 | +25.4% | +69.3% | 0.98% | 30.01倍 | 13.18倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| ＤＴＳ | 505,000円 | +7.2% | +2.5% | 2.77% | 18.46倍 | 3.47倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| 松 竹 | 1,465,000円 | +13.1% | -5.8% | 0.20% | 69.42倍 | 2.16倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| ガンホー | 288,100円 | -4.4% | -20.1% | 2.08% | 17.40倍 | 1.29倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
