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 |
|---|---|---|---|---|---|---|---|
| 2010/01/13 | 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 |
| 2009/12/03 | 106.4 | 108.8 | 106.4 | 108.3 | +2.3 | +2.2% | 142,400 |
| 2009/12/02 | 106.5 | 106.8 | 105.6 | 106 | +0.5 | +0.5% | 86,400 |
| 2009/12/01 | 104.5 | 105.6 | 104.1 | 105.5 | +1.7 | +1.6% | 139,200 |
| 2009/11/30 | 101.3 | 103.8 | 100.8 | 103.8 | +2 | +2% | 76,000 |
| 2009/11/27 | 102.6 | 103.1 | 101.6 | 101.8 | -1.2 | -1.2% | 93,200 |
| 2009/11/26 | 102.4 | 103.4 | 102.1 | 103 | -0.4 | -0.4% | 64,000 |
| 2009/11/25 | 103.5 | 103.5 | 101.5 | 103.4 | -0.4 | -0.4% | 85,200 |
| 2009/11/24 | 102.9 | 104.3 | 102.8 | 103.8 | +1.8 | +1.8% | 125,600 |
| 2009/11/20 | 98.8 | 102.1 | 98.8 | 102 | +1.2 | +1.2% | 108,800 |
| 2009/11/19 | 99.8 | 100.8 | 98.9 | 100.8 | +0.5 | +0.5% | 133,200 |
| 2009/11/18 | 99 | 100.4 | 98.8 | 100.3 | +0.8 | +0.8% | 128,000 |
| 2009/11/17 | 100 | 101 | 99.3 | 99.5 | -0.4 | -0.4% | 111,200 |
| 2009/11/16 | 101.5 | 101.6 | 99.5 | 99.9 | -1.7 | -1.7% | 84,800 |
| 2009/11/13 | 102.6 | 102.8 | 101.3 | 101.6 | -1.7 | -1.6% | 104,400 |
| 2009/11/12 | 102.8 | 104.5 | 102.5 | 103.3 | +1.3 | +1.3% | 119,200 |
| 2009/11/11 | 100.6 | 102 | 100.6 | 102 | +1.7 | +1.7% | 132,000 |
| 2009/11/10 | 100 | 101.4 | 99.8 | 100.3 | -0.7 | -0.7% | 192,400 |
| 2009/11/09 | 102.5 | 102.6 | 100.9 | 101 | -2.8 | -2.7% | 134,800 |
| 2009/11/06 | 105 | 105.3 | 102.9 | 103.8 | -2.1 | -2% | 158,800 |
| 2009/11/05 | 106.4 | 106.4 | 104.8 | 105.9 | -0.7 | -0.7% | 138,800 |
| 2009/11/04 | 106.9 | 106.9 | 106.4 | 106.6 | -1.3 | -1.2% | 48,000 |
| 2009/11/02 | 107.1 | 107.9 | 106.5 | 107.9 | -0.2 | -0.2% | 108,000 |
| 2009/10/30 | 107.3 | 108.1 | 107 | 108.1 | +0.5 | +0.5% | 96,400 |
| 2009/10/29 | 108.1 | 108.9 | 106.4 | 107.6 | -0.9 | -0.8% | 307,600 |
| 2009/10/28 | 108.8 | 109 | 108.1 | 108.5 | -0.4 | -0.4% | 242,800 |
3751～
3800
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
