物語コーポの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/28 5,750.0 5,780.0 5,640.0 5,640.0 5,640.0 142,900
2017/06/27 5,930.0 5,950.0 5,830.0 5,840.0 5,840.0 141,900
2017/06/26 5,840.0 5,950.0 5,820.0 5,940.0 5,940.0 42,000
2017/06/23 5,820.0 5,890.0 5,780.0 5,850.0 5,850.0 61,100
2017/06/22 5,840.0 5,910.0 5,810.0 5,890.0 5,890.0 30,100
2017/06/21 5,940.0 5,940.0 5,850.0 5,850.0 5,850.0 54,400
2017/06/20 5,870.0 5,920.0 5,820.0 5,900.0 5,900.0 33,300
2017/06/19 5,750.0 5,830.0 5,720.0 5,780.0 5,780.0 21,700
2017/06/16 5,840.0 5,890.0 5,670.0 5,720.0 5,720.0 67,200
2017/06/15 6,000.0 6,050.0 5,850.0 5,900.0 5,900.0 42,800
2017/06/14 6,050.0 6,060.0 5,950.0 6,000.0 6,000.0 35,400
2017/06/13 5,870.0 6,040.0 5,870.0 6,010.0 6,010.0 60,400
2017/06/12 5,790.0 5,840.0 5,690.0 5,840.0 5,840.0 37,700
2017/06/09 5,620.0 5,810.0 5,600.0 5,790.0 5,790.0 72,400
2017/06/08 5,510.0 5,640.0 5,510.0 5,570.0 5,570.0 44,700
2017/06/07 5,410.0 5,520.0 5,390.0 5,510.0 5,510.0 35,800
2017/06/06 5,460.0 5,480.0 5,330.0 5,380.0 5,380.0 41,900
2017/06/05 5,460.0 5,540.0 5,440.0 5,460.0 5,460.0 50,100
2017/06/02 5,520.0 5,570.0 5,440.0 5,460.0 5,460.0 45,600
2017/06/01 5,440.0 5,540.0 5,440.0 5,520.0 5,520.0 26,100
2017/05/31 5,450.0 5,510.0 5,440.0 5,440.0 5,440.0 25,600
2017/05/30 5,530.0 5,530.0 5,420.0 5,460.0 5,460.0 23,000
2017/05/29 5,510.0 5,590.0 5,510.0 5,530.0 5,530.0 33,400
2017/05/26 5,690.0 5,690.0 5,490.0 5,490.0 5,490.0 46,400
2017/05/25 5,720.0 5,740.0 5,700.0 5,700.0 5,700.0 28,600
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/28 0.87 24.78 2.92 0.97 5,640.0 5,640.0 142,900
2017/06/27 0.90 25.66 3.02 0.94 5,840.0 5,840.0 141,900
2017/06/26 0.92 26.10 3.07 0.92 5,940.0 5,940.0 42,000
2017/06/23 0.90 25.70 3.03 0.93 5,850.0 5,850.0 61,100
2017/06/22 0.91 25.88 3.05 0.93 5,890.0 5,890.0 30,100
2017/06/21 0.90 25.70 3.03 0.93 5,850.0 5,850.0 54,400
2017/06/20 0.91 25.92 3.05 0.93 5,900.0 5,900.0 33,300
2017/06/19 0.89 25.40 2.99 0.95 5,780.0 5,780.0 21,700
2017/06/16 0.88 25.13 2.96 0.96 5,720.0 5,720.0 67,200
2017/06/15 0.91 25.92 3.05 0.93 5,900.0 5,900.0 42,800
2017/06/14 0.92 26.36 3.10 0.91 6,000.0 6,000.0 35,400
2017/06/13 0.93 26.41 3.11 0.91 6,010.0 6,010.0 60,400
2017/06/12 0.90 25.66 3.02 0.94 5,840.0 5,840.0 37,700
2017/06/09 0.89 25.44 3.00 0.94 5,790.0 5,790.0 72,400
2017/06/08 0.86 24.47 2.88 0.98 5,570.0 5,570.0 44,700
2017/06/07 0.85 24.21 2.85 0.99 5,510.0 5,510.0 35,800
2017/06/06 0.83 23.64 2.78 1.02 5,380.0 5,380.0 41,900
2017/06/05 0.84 23.99 2.82 1.00 5,460.0 5,460.0 50,100
2017/06/02 0.84 23.99 2.82 1.00 5,460.0 5,460.0 45,600
2017/06/01 0.85 24.25 2.86 0.99 5,520.0 5,520.0 26,100
2017/05/31 0.84 23.90 2.81 1.01 5,440.0 5,440.0 25,600
2017/05/30 0.84 23.99 2.82 1.00 5,460.0 5,460.0 23,000
2017/05/29 0.85 24.30 2.86 0.99 5,530.0 5,530.0 33,400
2017/05/26 0.85 24.12 2.84 1.00 5,490.0 5,490.0 46,400
2017/05/25 0.88 25.04 2.95 0.96 5,700.0 5,700.0 28,600
« 前へ 1

物語コーポレーション あなたの予想は?

物語コーポの株価時系列データ
【3097】物語コーポ
あなたの予想を投稿してみましょう
メニュー
物語コーポの関連ワード
最新24時間の予想傾向(%)
買い優勢
+12.7%(前日比)

予想投稿数 比率(%)

66.7 33.3
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,220.30

+89.88

TOPIX

1,624.07

+9.70

JASDAQ

144.98

+1.19

米ドル/円

112.55

+0.23

ユーロ/円

128.51

+0.73

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック