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 |
|---|---|---|---|---|---|---|---|
| 2009/07/27 | 111 | 112 | 110.3 | 110.9 | +0.9 | +0.8% | 83,200 |
| 2009/07/24 | 108.8 | 110 | 108.8 | 110 | +0.6 | +0.5% | 94,400 |
| 2009/07/23 | 109.8 | 110.3 | 109 | 109.4 | -0.4 | -0.4% | 96,000 |
| 2009/07/22 | 109.1 | 110.8 | 109 | 109.8 | +1.3 | +1.2% | 106,400 |
| 2009/07/21 | 105.3 | 108.5 | 105.3 | 108.5 | +3.4 | +3.2% | 91,600 |
| 2009/07/17 | 104.3 | 106.3 | 104.3 | 105.1 | +1.1 | +1.1% | 53,600 |
| 2009/07/16 | 106 | 106 | 103.9 | 104 | +1 | +1% | 66,000 |
| 2009/07/15 | 104.4 | 105 | 103 | 103 | ±0 | ±0% | 52,800 |
| 2009/07/14 | 103.3 | 104.4 | 101.5 | 103 | +2.2 | +2.2% | 91,600 |
| 2009/07/13 | 106.8 | 108 | 99.6 | 100.8 | -8 | -7.4% | 204,800 |
| 2009/07/10 | 110 | 110.5 | 107.5 | 108.8 | -1.5 | -1.4% | 151,200 |
| 2009/07/09 | 110.6 | 110.9 | 110.3 | 110.3 | -1 | -0.9% | 91,200 |
| 2009/07/08 | 112 | 112.1 | 110.1 | 111.3 | -0.7 | -0.6% | 173,600 |
| 2009/07/07 | 111.6 | 113.5 | 111.6 | 112 | +0.6 | +0.5% | 199,600 |
| 2009/07/06 | 112.3 | 112.4 | 111 | 111.4 | -0.1 | -0.1% | 95,600 |
| 2009/07/03 | 112.3 | 112.3 | 110.8 | 111.5 | -1 | -0.9% | 121,200 |
| 2009/07/02 | 113.4 | 113.4 | 112 | 112.5 | +0.4 | +0.4% | 56,400 |
| 2009/07/01 | 113.6 | 114.3 | 112 | 112.1 | -1.5 | -1.3% | 159,200 |
| 2009/06/30 | 112.4 | 113.8 | 111.5 | 113.6 | +2 | +1.8% | 188,800 |
| 2009/06/29 | 113.1 | 113.5 | 111 | 111.6 | -2.3 | -2% | 121,600 |
| 2009/06/26 | 116.1 | 116.1 | 113.1 | 113.9 | +0.5 | +0.4% | 192,400 |
| 2009/06/25 | 116.5 | 117 | 110 | 113.4 | -1.9 | -1.6% | 206,000 |
| 2009/06/24 | 110 | 116.4 | 110 | 115.3 | +5.8 | +5.3% | 388,400 |
| 2009/06/23 | 106.4 | 110 | 106.4 | 109.5 | +2.1 | +2% | 128,000 |
| 2009/06/22 | 108.8 | 109.8 | 107.3 | 107.4 | +0.9 | +0.8% | 196,000 |
| 2009/06/19 | 107.1 | 107.5 | 105.1 | 106.5 | +0.4 | +0.4% | 86,800 |
| 2009/06/18 | 107.5 | 108.6 | 105.5 | 106.1 | -1.2 | -1.1% | 100,800 |
| 2009/06/17 | 103.8 | 107.3 | 103.8 | 107.3 | +3.4 | +3.3% | 180,800 |
| 2009/06/16 | 106 | 106.4 | 103.9 | 103.9 | -2.5 | -2.3% | 260,400 |
| 2009/06/15 | 107.4 | 107.8 | 104.5 | 106.4 | -0.1 | -0.1% | 173,200 |
| 2009/06/12 | 106.1 | 106.9 | 105 | 106.5 | +2.1 | +2% | 260,000 |
| 2009/06/11 | 103.9 | 105.3 | 103.8 | 104.4 | -0.5 | -0.5% | 102,400 |
| 2009/06/10 | 103.9 | 105 | 103 | 104.9 | +1.8 | +1.7% | 71,200 |
| 2009/06/09 | 105.3 | 105.3 | 102.5 | 103.1 | -2.4 | -2.3% | 100,400 |
| 2009/06/08 | 106.6 | 106.8 | 104.4 | 105.5 | -1.1 | -1% | 108,000 |
| 2009/06/05 | 107.4 | 107.5 | 105.5 | 106.6 | +1.1 | +1% | 183,200 |
| 2009/06/04 | 102.5 | 105.5 | 102.5 | 105.5 | +3.5 | +3.4% | 239,600 |
| 2009/06/03 | 102.3 | 102.9 | 101.5 | 102 | -0.9 | -0.9% | 111,200 |
| 2009/06/02 | 105 | 105.5 | 101.5 | 102.9 | -1.2 | -1.2% | 239,200 |
| 2009/06/01 | 104.4 | 107 | 103.5 | 104.1 | +0.5 | +0.5% | 334,400 |
| 2009/05/29 | 102.5 | 104 | 102.5 | 103.6 | +1.3 | +1.3% | 175,600 |
| 2009/05/28 | 103.3 | 103.3 | 101.4 | 102.3 | +1 | +1% | 119,200 |
| 2009/05/27 | 100 | 103 | 100 | 101.3 | +1.9 | +1.9% | 155,200 |
| 2009/05/26 | 98.5 | 99.8 | 98.4 | 99.4 | +0.5 | +0.5% | 195,200 |
| 2009/05/25 | 98.4 | 99 | 98 | 98.9 | +0.6 | +0.6% | 116,800 |
| 2009/05/22 | 97.8 | 99.3 | 97.6 | 98.3 | -0.3 | -0.3% | 95,600 |
| 2009/05/21 | 99 | 99.5 | 98.3 | 98.6 | -0.9 | -0.9% | 90,400 |
| 2009/05/20 | 97.9 | 99.5 | 97.8 | 99.5 | +0.7 | +0.7% | 74,800 |
| 2009/05/19 | 98.1 | 99 | 98 | 98.8 | +0.8 | +0.8% | 64,400 |
| 2009/05/18 | 99.5 | 99.5 | 97.6 | 98 | -1 | -1% | 68,800 |
3901～
3950
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
