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 |
|---|---|---|---|---|---|---|---|
| 2009/05/15 | 97.9 | 99.3 | 97.5 | 99 | +0.5 | +0.5% | 80,400 |
| 2009/05/14 | 98 | 98.6 | 97.6 | 98.5 | -0.5 | -0.5% | 81,600 |
| 2009/05/13 | 98.5 | 99.5 | 98.1 | 99 | -0.1 | -0.1% | 50,000 |
| 2009/05/12 | 98.6 | 99.6 | 97.9 | 99.1 | +0.5 | +0.5% | 87,200 |
| 2009/05/11 | 97.8 | 99.5 | 97.6 | 98.6 | +0.8 | +0.8% | 70,800 |
| 2009/05/08 | 97.8 | 97.8 | 97 | 97.8 | +0.8 | +0.8% | 162,000 |
| 2009/05/07 | 96.5 | 98 | 96.5 | 97 | +3.5 | +3.7% | 140,400 |
| 2009/05/01 | 91.9 | 93.5 | 91.9 | 93.5 | +1.7 | +1.9% | 158,000 |
| 2009/04/30 | 92 | 93 | 90.8 | 91.8 | -5.2 | -5.4% | 436,000 |
| 2009/04/28 | 99.9 | 99.9 | 97 | 97 | -2.8 | -2.8% | 125,600 |
| 2009/04/27 | 99.9 | 101.6 | 98.8 | 99.8 | -0.6 | -0.6% | 133,200 |
| 2009/04/24 | 102.5 | 102.5 | 100 | 100.4 | -4.6 | -4.4% | 269,200 |
| 2009/04/23 | 102.6 | 105 | 102.1 | 105 | +2.5 | +2.4% | 190,800 |
| 2009/04/22 | 105 | 105 | 101.4 | 102.5 | -2.4 | -2.3% | 329,600 |
| 2009/04/21 | 104.9 | 105.1 | 104.5 | 104.9 | -0.1 | -0.1% | 187,600 |
| 2009/04/20 | 105.6 | 105.8 | 104.4 | 105 | -0.5 | -0.5% | 141,200 |
| 2009/04/17 | 106.1 | 106.1 | 105 | 105.5 | +0.9 | +0.9% | 77,200 |
| 2009/04/16 | 105 | 105.1 | 104.3 | 104.6 | -0.5 | -0.5% | 105,600 |
| 2009/04/15 | 102 | 105.6 | 101.8 | 105.1 | +1.1 | +1.1% | 112,400 |
| 2009/04/14 | 105.1 | 105.5 | 101.6 | 104 | -3 | -2.8% | 173,200 |
| 2009/04/13 | 109.1 | 109.1 | 105.8 | 107 | -3.1 | -2.8% | 275,200 |
| 2009/04/10 | 112.3 | 112.3 | 108 | 110.1 | -1.2 | -1.1% | 141,200 |
| 2009/04/09 | 107.9 | 111.6 | 107.3 | 111.3 | +4.4 | +4.1% | 151,600 |
| 2009/04/08 | 109.4 | 109.4 | 106.9 | 106.9 | -3.1 | -2.8% | 258,800 |
| 2009/04/07 | 102.5 | 110 | 102.5 | 110 | +7.9 | +7.7% | 308,000 |
| 2009/04/06 | 100.6 | 102.8 | 100.4 | 102.1 | +1.5 | +1.5% | 170,800 |
| 2009/04/03 | 100 | 101.3 | 99.9 | 100.6 | +1.2 | +1.2% | 173,200 |
| 2009/04/02 | 99.3 | 100 | 98.5 | 99.4 | +0.3 | +0.3% | 163,200 |
| 2009/04/01 | 98.3 | 100 | 98 | 99.1 | +1.1 | +1.1% | 264,800 |
| 2009/03/31 | 96.6 | 99.5 | 96.5 | 98 | +1.4 | +1.4% | 172,800 |
| 2009/03/30 | 95.9 | 97.5 | 95.9 | 96.6 | +0.7 | +0.7% | 241,200 |
| 2009/03/27 | 94.1 | 98.1 | 94 | 95.9 | +1.9 | +2% | 230,000 |
| 2009/03/26 | 93.5 | 94 | 92.8 | 94 | +0.5 | +0.5% | 138,400 |
| 2009/03/25 | 93.5 | 93.5 | 92.5 | 93.5 | -0.3 | -0.3% | 200,000 |
| 2009/03/24 | 94.4 | 94.5 | 93 | 93.8 | +0.4 | +0.4% | 186,400 |
| 2009/03/23 | 93.8 | 94 | 91.3 | 93.4 | +1 | +1.1% | 164,000 |
| 2009/03/19 | 91.8 | 92.5 | 91.8 | 92.4 | +1.1 | +1.2% | 60,800 |
| 2009/03/18 | 93 | 93 | 91.1 | 91.3 | -1.6 | -1.7% | 88,400 |
| 2009/03/17 | 92 | 93 | 90.4 | 92.9 | +2.9 | +3.2% | 126,400 |
| 2009/03/16 | 90 | 91 | 89.5 | 90 | +2.2 | +2.5% | 48,800 |
| 2009/03/13 | 85.3 | 89.5 | 85.3 | 87.8 | +0.7 | +0.8% | 141,200 |
| 2009/03/12 | 87.1 | 87.5 | 86.1 | 87.1 | -0.3 | -0.3% | 51,600 |
| 2009/03/11 | 89.9 | 89.9 | 86.5 | 87.4 | +1.5 | +1.7% | 100,000 |
| 2009/03/10 | 89 | 89.5 | 85.4 | 85.9 | -4.1 | -4.6% | 115,600 |
| 2009/03/09 | 91.3 | 91.9 | 90 | 90 | -2.1 | -2.3% | 86,000 |
| 2009/03/06 | 95 | 95 | 92.1 | 92.1 | -2.2 | -2.3% | 187,600 |
| 2009/03/05 | 94.9 | 95.4 | 94 | 94.3 | +0.4 | +0.4% | 144,800 |
| 2009/03/04 | 93.4 | 94.6 | 92.5 | 93.9 | -1.5 | -1.6% | 199,600 |
| 2009/03/03 | 94.9 | 98.4 | 94.6 | 95.4 | -0.5 | -0.5% | 212,000 |
| 2009/03/02 | 96.3 | 97 | 95.1 | 95.9 | +0.5 | +0.5% | 137,600 |
3951～
4000
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
