2317 システナ

2317
2024/03/01
時価
1294億円
PER 予
15.37倍
2010年以降
5.33-131.03倍
(2010-2023年)
PBR
3.12倍
2010年以降
0.89-26.38倍
(2010-2023年)
配当 予
3.48%
ROE 予
20.3%
ROA 予
14.84%
資料
Link
CSV,JSON

株価チャート

株価

3/1

前日 (2/29)
288
始値
289
高値
291
安値
286
終値 -0.35%
287
出来高 -21.15%
1,154,600

乖離率

株価(5日)
移動平均値
-0.69%
289
株価(25日)
移動平均値
-1.37%
291
出来高(5日)
移動平均値
-14.04%
1,343,120

2023/10/03~2024/03/01

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/01289291286287-0.35%1,154,6001294億256万-1.37%15.373.12
02/29288290284288+0.35%1,464,3001298億5344万-1.03%15.433.13
02/28287291285287-0.69%1,225,9001294億256万-1.71%15.373.12
02/27293293287289-1.37%1,702,9001303億432万-1.37%15.483.14
02/26294300293293+0.34%1,167,9001321億784万0%15.693.19
02/22290293288292+1.39%1,101,6001316億5696万-0.34%15.643.17
02/21286290283288+1.05%1,762,5001298億5344万-1.71%15.433.13
02/20282287281285+1.79%1,421,9001285億80万-3.06%15.273.1
02/19276280274280+1.08%2,774,9001262億4640万-5.08%153.04
02/16275278273277+0.73%2,513,4001248億9376万-6.42%14.843.01
02/15281282273275-1.79%2,284,2001239億9200万-7.41%14.732.99
02/14280282276280-1.41%1,771,0001262億4640万-6.35%153.04
02/132822862822840%1,601,6001280億4992万-5.33%15.213.09
02/09286287282284-0.7%1,475,1001280億4992万-5.65%15.213.09
02/08288289281286-0.69%1,633,0001289億5168万-5.61%15.323.11
02/07290290286288-3.36%2,673,8001298億5344万-4.95%15.433.13
02/06298301295298+0.34%1,173,0001343億6224万-1.97%15.963.24
02/05300301297297-0.34%960,7001339億1136万-2.3%15.913.23
02/022993022982980%983,8001343億6224万-2.3%15.963.24
02/01298299294298-0.67%1,311,4001343億6224万-2.3%15.963.24
01/31297301296300+0.67%1,375,2001352億6400万-1.96%16.073.26
01/30305306298298-2.3%1,487,2001343億6224万-2.61%15.963.24
01/29305308303305+0.99%982,3001375億1840万-0.33%16.343.32
01/26304307302302-1.31%662,8001361億6576万-1.31%16.183.28
01/253053063023060%746,6001379億6928万0%16.393.33
01/243043073023060%1,193,6001379億6928万0%16.393.33
01/23305307302306+0.66%1,516,7001379億6928万0%16.393.33
01/22300305299304+2.01%934,4001370億6752万-0.33%16.283.3
01/19299302297298+0.34%1,076,5001343億6224万-2.3%15.963.24
01/18295299295297+0.68%1,111,3001339億1136万-2.62%15.913.23
01/17305305295295-2.96%2,102,1001330億960万-3.28%15.83.21
01/16308309304304-1.3%871,9001370億6752万0%16.283.3
01/153073113073080%875,8001388億7104万+1.32%16.53.35
01/12313313305308-1.28%2,171,2001388億7104万+1.65%16.53.35
01/11318319312312-0.64%1,426,4001406億7456万+2.97%16.713.39
01/103133163123140%1,724,7001415億7632万+3.97%16.823.41
01/09313317311314+1.62%1,762,4001415億7632万+4.32%16.823.41
01/05313314308309-0.96%1,445,9001393億2192万+2.66%16.553.36
01/04305312302312+1.96%1,449,0001406億7456万+4%16.713.39
2023
12/29305307303306+0.66%1,116,0001379億6928万+2%16.393.33
12/28308308303304-1.3%897,7001370億6752万+1.67%16.283.3
12/27305308304308+0.98%1,252,7001388億7104万+3.36%16.53.35
12/26308310303305-0.97%1,394,1001375億1840万+3.04%16.343.32
12/25311312307308-0.65%1,260,0001388億7104万+4.41%16.53.35
12/22305311305310+2.31%1,353,2001397億7280万+5.8%16.613.37
12/21303306301303-0.66%1,235,5001366億1664万+4.12%16.233.29
12/20309311305305-0.97%1,890,4001375億1840万+5.17%16.343.32
12/19304308303308+1.65%2,062,3001388億7104万+6.94%16.53.35
12/18299303297303+0.66%1,636,6001366億1664万+5.94%16.233.29
12/15298303298301+1.35%1,873,5001357億1488万+5.99%16.123.27
12/14300304296297+0.34%1,817,5001339億1136万+5.32%15.913.23
12/13297299296296-0.34%1,182,3001334億6048万+5.34%15.863.22
12/122983002942970%2,222,5001339億1136万+6.45%15.913.23
12/11293300292297+2.77%1,951,8001339億1136万+7.22%15.913.23
12/08290293287289-0.69%1,756,7001303億432万+4.71%15.483.14
12/07298298291291-1.69%1,530,0001312億608万+6.2%15.593.16
12/06291297290296+3.14%1,736,1001334億6048万+8.42%15.863.22
12/05292296287287-2.38%1,798,8001294億256万+5.9%15.373.12
12/04293295289294-1.01%2,096,6001325億5872万+9.29%15.753.2
12/01292299291297+0.34%1,644,6001339億1136万+11.24%15.913.23
11/30302303294296-1.66%2,682,4001334億6048万+11.7%15.863.22
11/29300306298301+0.33%2,670,3001357億1488万+14.45%16.123.27
11/28300304297300-1.64%4,792,2001352億6400万+14.94%16.073.26
11/27300308295305+9.71%8,859,4001375億1840万+17.76%16.343.32
11/24278282276278+1.46%1,919,5001253億4464万+8.17%14.893.02
11/22272276271274+0.74%1,263,3001235億4112万+7.03%14.682.98
11/21266274266272+2.64%1,902,4001226億3936万+6.67%14.572.96
11/20265269265265+0.38%1,515,8001194億8320万+4.33%14.192.88
11/17260265259264+0.38%1,252,9001190億3232万+3.94%14.142.87
11/162642702622630%1,589,2001185億8144万+3.54%14.092.86
11/15261265258263+2.33%2,192,6001185億8144万+3.54%14.092.86
11/14259260256257-0.77%852,0001158億7616万+1.18%13.772.79
11/13258260257259+0.39%982,0001167億7792万+1.97%13.872.82
11/10257259255258-0.39%1,214,5001163億2704万+1.57%13.822.8
11/09256259254259+0.39%1,044,0001167億7792万+1.57%13.872.82
11/08257260255258+1.18%1,494,6001163億2704万+1.18%13.822.8
11/07258259255255-1.16%1,211,7001149億7440万0%13.662.77
11/06259260256258+1.57%1,472,0001163億2704万+0.78%13.822.8
11/02250255250254+2.01%1,682,7001145億2352万-0.78%13.612.76
11/01258259248249-2.35%1,828,3001122億6912万-3.11%13.342.71
10/31250255249255+2%2,492,0001149億7440万-1.16%13.662.77
10/30241252241250+3.31%6,394,1001127億2000万-3.47%13.392.72
10/27248250235242-1.63%5,464,9001091億1296万-7.28%12.962.63
10/26248250243246-1.6%2,320,6001109億1648万-6.11%13.182.67
10/25252254248250-0.4%2,446,1001127億2000万-4.94%13.392.72
10/24247251241251+1.62%2,525,2001131億7088万-4.92%13.442.73
10/23252254247247-2.37%1,658,3001113億6736万-7.14%13.232.69
10/20250254248253+0.4%1,465,7001140億7264万-5.24%13.552.75
10/192492562492520%1,999,5001136億2176万-5.97%13.52.74
10/18251252248252+0.4%2,282,6001136億2176万-6.32%13.52.74
10/17251254249251+1.62%3,277,1001131億7088万-7.04%13.442.73
10/16251252246247-2.37%3,217,1001113億6736万-9.19%13.232.69
10/13261262253253-3.8%2,410,4001140億7264万-7.33%13.552.75
10/12263264261263+0.38%1,444,2001185億8144万-4.36%14.092.86
10/11266267262262-0.76%1,291,1001181億3056万-5.07%14.032.85
10/102622662622640%1,494,7001190億3232万-4.69%14.142.87
10/06264269263264-0.75%1,704,9001190億3232万-4.69%14.142.87
10/05261267260266+1.53%1,574,9001199億3408万-4.32%14.252.89
10/04260264258262-0.76%2,425,7001181億3056万-5.76%14.032.85
10/03267269263264-1.49%1,385,7001190億3232万-5.04%14.142.87

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
10月期
62
98,500
12/10
20
32,700
10/28
9,401,600
5,876
6/9
--+18.75%
12/7
-26.67%
10/10
2009年
10月期
33
53,000
12/12
21
34,100
3/13
3,748,800
2,343
12/9
--+21.88%
12/12
-11.78%
4/30
2010年
3月期
47
75,800
3/31
25
39,500
11/20

39,500
11/18
23,576,000
14,735
3/18
175億980万-+42.08%
3/30
-4.91%
5/7
2011年
3月期
75
119,300
3/7

119,300
3/4
31
51,100
7/20

51,100
7/14

他3件
13,473,600
8,421
4/23
275億5830万115億380万+16.86%
8/5
-37.12%
3/15
2012年
3月期
58
93,000
5/12
26
42,650
11/11

42,000
11/10
16,398,400
10,249
11/15
214億8300万97億200万+15.26%
2/23
-21.6%
11/10
2013年
3月期
59
94,900
3/25
34
55,000
5/14
3,304,000
2,065
3/21
219億2190万127億500万+10.58%
3/22
-9.21%
5/14
2014年
3月期
57
915
5/9

919
5/8
44
700
2/4

696
10/9
11,510,400
719,400
1/8
212億2890万197億2600万+15.76%
1/10
-10.88%
6/7
2015年
3月期
60
959
3/26
44
696
5/30
6,884,800
430,300
5/30
270億2462万196億1328万+5.59%
7/25
-7.23%
10/17
2016年
3月期
122
1,959
3/31
53
855
4/7
5,996,800
374,800
2/5
552億462万240億9390万+16.15%
1/5
-13.78%
9/4
2017年
3月期
127
2,035
10/19
76
1,214
6/24
11,027,200
689,200
7/29
573億4630万342億1052万+18.62%
8/1
-15.59%
6/24
2018年
3月期
298
4,765
2/5
106
1,707
4/7

1,698
4/6
15,132,800
945,800
10/30
1342億7770万481億326万+23.35%
11/8
-8.33%
4/19
2019年
3月期
410
1,639
10/3
247
3,950
4/19
10,850,000
2,712,500
2/7
1847億4808万1113億1100万+21.36%
5/17
-19.05%
10/29
2020年
3月期
492
1,968
1/14
259
1,037
3/13
9,453,200
2,363,300
2/5
2218億3296万1168億9064万+15.26%
5/23
-24.87%
3/13
2021年
3月期
570
2,281
3/30
323
1,293
4/3
5,523,600
1,380,900
5/13
2571億1432万1457億4696万+16.86%
8/18
-8.6%
7/2
2022年
3月期
2,027
11/26
330
1/27
3,789,200
947,300
5/12
2284億8344万1487億9040万+247.59%
11/26
-21.33%
12/2
2023年
3月期
489
7/25
286
3/28
4,140,400
2/3
2204億8032万1289億5168万+15.17%
7/21
-13.17%
2/27
最新287
2024/3/1
1,154,6001294億256万-1.37%
291

年間値上がり率

2005/12/30 vs 2004/12/30
0%(1倍)
2006/12/29 vs 2005/12/30
-14%(0.86倍)
2007/12/28 vs 2006/12/29
-9%(0.91倍)
2008/12/30 vs 2007/12/28
-41%(0.59倍)
2009/12/30 vs 2008/12/30
-13%(0.87倍)
2010/12/30 vs 2009/12/30
105%(2.05倍)
2011/12/30 vs 2010/12/30
-39%(0.61倍)
2012/12/28 vs 2011/12/30
43%(1.43倍)
2013/12/30 vs 2012/12/28
-2%(0.98倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
65%(1.65倍)
2016/12/30 vs 2015/12/30
25%(1.25倍)
2017/12/29 vs 2016/12/30
102%(2.02倍)
2018/12/28 vs 2017/12/29
42%(1.42倍)
2019/12/30 vs 2018/12/28
39%(1.39倍)
2020/12/30 vs 2019/12/30
22%(1.22倍)
2021/12/30 vs 2020/12/30
-20%(0.8倍)
2022/12/30 vs 2021/12/30
-4%(0.96倍)
2023/12/29 vs 2022/12/30
-26%(0.74倍)
2024/03/01 vs 2023/12/29
-6%(0.94倍)
過去安値
20円(2008/10/28)
1304%(14.04倍)
287円(3/1)