ココカラF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 5,670.0 5,670.0 5,530.0 5,530.0 5,530.0 53,700
2017/06/27 5,640.0 5,660.0 5,570.0 5,630.0 5,630.0 64,200
2017/06/26 5,530.0 5,640.0 5,530.0 5,630.0 5,630.0 33,100
2017/06/23 5,650.0 5,650.0 5,530.0 5,540.0 5,540.0 76,800
2017/06/22 5,720.0 5,740.0 5,640.0 5,690.0 5,690.0 38,800
2017/06/21 5,740.0 5,810.0 5,720.0 5,720.0 5,720.0 34,800
2017/06/20 5,720.0 5,840.0 5,690.0 5,820.0 5,820.0 81,600
2017/06/19 5,670.0 5,690.0 5,630.0 5,670.0 5,670.0 37,000
2017/06/16 5,690.0 5,730.0 5,620.0 5,670.0 5,670.0 69,700
2017/06/15 5,600.0 5,700.0 5,600.0 5,670.0 5,670.0 69,800
2017/06/14 5,670.0 5,750.0 5,650.0 5,670.0 5,670.0 70,700
2017/06/13 5,680.0 5,710.0 5,610.0 5,650.0 5,650.0 55,100
2017/06/12 5,600.0 5,680.0 5,550.0 5,670.0 5,670.0 34,400
2017/06/09 5,640.0 5,660.0 5,550.0 5,600.0 5,600.0 90,500
2017/06/08 5,730.0 5,760.0 5,670.0 5,690.0 5,690.0 87,900
2017/06/07 5,660.0 5,770.0 5,650.0 5,750.0 5,750.0 62,800
2017/06/06 5,900.0 5,930.0 5,740.0 5,750.0 5,750.0 72,200
2017/06/05 5,750.0 5,850.0 5,750.0 5,830.0 5,830.0 75,700
2017/06/02 5,780.0 5,850.0 5,730.0 5,840.0 5,840.0 68,900
2017/06/01 5,600.0 5,770.0 5,580.0 5,760.0 5,760.0 62,700
2017/05/31 5,600.0 5,660.0 5,570.0 5,600.0 5,600.0 110,300
2017/05/30 5,400.0 5,630.0 5,380.0 5,630.0 5,630.0 126,100
2017/05/29 5,240.0 5,390.0 5,220.0 5,340.0 5,340.0 71,600
2017/05/26 5,330.0 5,350.0 5,190.0 5,220.0 5,220.0 63,200
2017/05/25 5,310.0 5,390.0 5,300.0 5,330.0 5,330.0 55,900
« 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 0.37 19.28 1.63 1.26 5,530.0 5,530.0 53,700
2017/06/27 0.38 19.63 1.65 1.24 5,630.0 5,630.0 64,200
2017/06/26 0.38 19.63 1.65 1.24 5,630.0 5,630.0 33,100
2017/06/23 0.37 19.31 1.63 1.26 5,540.0 5,540.0 76,800
2017/06/22 0.38 19.83 1.67 1.23 5,690.0 5,690.0 38,800
2017/06/21 0.38 19.94 1.68 1.22 5,720.0 5,720.0 34,800
2017/06/20 0.39 20.29 1.71 1.20 5,820.0 5,820.0 81,600
2017/06/19 0.38 19.76 1.67 1.23 5,670.0 5,670.0 37,000
2017/06/16 0.38 19.76 1.67 1.23 5,670.0 5,670.0 69,700
2017/06/15 0.38 19.76 1.67 1.23 5,670.0 5,670.0 69,800
2017/06/14 0.38 19.76 1.67 1.23 5,670.0 5,670.0 70,700
2017/06/13 0.38 19.70 1.66 1.23 5,650.0 5,650.0 55,100
2017/06/12 0.38 19.76 1.67 1.23 5,670.0 5,670.0 34,400
2017/06/09 0.37 19.52 1.65 1.25 5,600.0 5,600.0 90,500
2017/06/08 0.38 19.83 1.67 1.23 5,690.0 5,690.0 87,900
2017/06/07 0.38 20.04 1.69 1.21 5,750.0 5,750.0 62,800
2017/06/06 0.38 20.04 1.69 1.21 5,750.0 5,750.0 72,200
2017/06/05 0.39 20.32 1.71 1.20 5,830.0 5,830.0 75,700
2017/06/02 0.39 20.36 1.72 1.19 5,840.0 5,840.0 68,900
2017/06/01 0.38 20.08 1.69 1.21 5,760.0 5,760.0 62,700
2017/05/31 0.37 19.52 1.65 1.25 5,600.0 5,600.0 110,300
2017/05/30 0.38 19.63 1.65 1.24 5,630.0 5,630.0 126,100
2017/05/29 0.36 18.61 1.57 1.31 5,340.0 5,340.0 71,600
2017/05/26 0.35 18.20 1.53 1.34 5,220.0 5,220.0 63,200
2017/05/25 0.35 18.58 1.57 1.31 5,330.0 5,330.0 55,900
« 前へ 1

ココカラファイン あなたの予想は?

ココカラFの株価時系列データ
【3098】ココカラF
あなたの予想を投稿してみましょう
メニュー
ココカラFの関連ワード
最新24時間の予想傾向(%)
売り優勢
+0.2%(前日比)

予想投稿数 比率(%)

58.6 41.4
  • 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

20,130.41

-94.68

TOPIX

1,614.37

-4.65

JASDAQ

143.78

-1.83

米ドル/円

112.32

-0.02

ユーロ/円

127.78

+0.41

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