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 |
|---|---|---|---|---|---|---|---|
| 2010/03/26 | 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 |
| 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 |
3701～
3750
件表示中 / 5559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 | 38,900円 | +5.9% | +14.9% | 3.08% | 17.38倍 | 4.60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 |
| フューチャー | 192,900円 | +8.8% | +7.4% | 2.38% | 14.92倍 | 3.08倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
| 松 竹 | 1,292,000円 | +13.1% | -5.8% | 0.23% | 88.77倍 | 1.91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 |
| サイボウズ | 311,500円 | +21.3% | +59.2% | 1.28% | 24.40倍 | 12.39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 |
| カバー | 224,800円 | +39.2% | +31.6% | 0.00% | 28.94倍 | 11.08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 |
市場注目の銘柄
チャート関連のコラム
