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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 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 |
| 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 |
3951～
4000
件表示中 / 5630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 | 47,600円 | +7.2% | +13.9% | 2.52% | 18.10倍 | 5.24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 |
| ＤＴＳ | 510,000円 | +7.2% | +2.5% | 2.75% | 18.64倍 | 3.50倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| 松 竹 | 1,479,000円 | +13.1% | -5.8% | 0.20% | 70.08倍 | 2.18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 |
| ガンホー | 289,400円 | -4.4% | -20.1% | 2.07% | 17.48倍 | 1.30倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| フリー | 330,000円 | - | - | 0.00% | - | 10.07倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
市場注目の銘柄
チャート関連のコラム
