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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/10/27 | 107.5 | 109.9 | 106.5 | 108.9 | -2.9 | -2.6% | 574,000 |
| 2009/10/26 | 113 | 113.1 | 111.6 | 111.8 | -1.3 | -1.1% | 689,600 |
| 2009/10/23 | 114.3 | 114.6 | 112.9 | 113.1 | -1.4 | -1.2% | 498,800 |
| 2009/10/22 | 115 | 115.1 | 114 | 114.5 | -0.5 | -0.4% | 214,800 |
| 2009/10/21 | 114.8 | 115.3 | 113.8 | 115 | +1.2 | +1.1% | 298,400 |
| 2009/10/20 | 112.9 | 113.8 | 112.8 | 113.8 | +1.9 | +1.7% | 249,200 |
| 2009/10/19 | 111.6 | 112.1 | 111.5 | 111.9 | +0.4 | +0.4% | 191,200 |
| 2009/10/16 | 112 | 112 | 111.3 | 111.5 | +0.1 | +0.1% | 188,000 |
| 2009/10/15 | 111.6 | 112.3 | 110.9 | 111.4 | +0.1 | +0.1% | 258,400 |
| 2009/10/14 | 111.9 | 112 | 110.6 | 111.3 | +0.4 | +0.4% | 270,800 |
| 2009/10/13 | 110.5 | 111.5 | 110.4 | 110.9 | +0.9 | +0.8% | 130,000 |
| 2009/10/09 | 109.9 | 110.3 | 109.5 | 110 | +0.1 | +0.1% | 154,400 |
3801～
3850
件表示中 / 5597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 | 39,400円 | +6.6% | +7.1% | 3.05% | 15.91倍 | 4.34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 | 1,319,000円 | +13.1% | -5.8% | 0.23% | 90.65倍 | 1.95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 |
| さくら | 410,000円 | +28.6% | -16.3% | 0.12% | 68.33倍 | 5.46倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| Ａｐｐｉｅｒ | 157,100円 | +33.5% | +84.3% | 0.14% | 44.71倍 | 4.66倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| ウイングアーク | 397,500円 | +5.6% | +7.8% | 2.62% | 21.60倍 | 3.29倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
市場注目の銘柄
チャート関連のコラム
