すかいらーく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)
2017/06/27 1,666.0 1,667.0 1,652.0 1,654.0 1,654.0 7,327,000
2017/06/26 1,673.0 1,674.0 1,664.0 1,664.0 1,664.0 4,918,900
2017/06/23 1,667.0 1,672.0 1,664.0 1,664.0 1,664.0 4,958,600
2017/06/22 1,667.0 1,670.0 1,665.0 1,667.0 1,667.0 4,129,000
2017/06/21 1,671.0 1,673.0 1,665.0 1,667.0 1,667.0 3,309,100
2017/06/20 1,675.0 1,675.0 1,665.0 1,666.0 1,666.0 2,744,600
2017/06/19 1,680.0 1,682.0 1,669.0 1,670.0 1,670.0 3,853,300
2017/06/16 1,653.0 1,672.0 1,650.0 1,670.0 1,670.0 10,152,600
2017/06/15 1,724.0 1,727.0 1,690.0 1,719.0 1,719.0 4,068,700
2017/06/14 1,729.0 1,737.0 1,722.0 1,724.0 1,724.0 2,639,500
2017/06/13 1,761.0 1,764.0 1,727.0 1,729.0 1,729.0 4,852,900
2017/06/12 1,769.0 1,769.0 1,752.0 1,766.0 1,766.0 1,979,100
2017/06/09 1,772.0 1,774.0 1,762.0 1,764.0 1,764.0 1,764,900
2017/06/08 1,770.0 1,777.0 1,761.0 1,763.0 1,763.0 1,497,100
2017/06/07 1,763.0 1,766.0 1,756.0 1,765.0 1,765.0 1,413,900
2017/06/06 1,774.0 1,774.0 1,755.0 1,757.0 1,757.0 1,866,200
2017/06/05 1,760.0 1,773.0 1,748.0 1,772.0 1,772.0 1,907,500
2017/06/02 1,766.0 1,767.0 1,752.0 1,755.0 1,755.0 2,040,100
2017/06/01 1,750.0 1,775.0 1,747.0 1,761.0 1,761.0 1,838,700
2017/05/31 1,740.0 1,744.0 1,735.0 1,741.0 1,741.0 1,464,700
2017/05/30 1,745.0 1,745.0 1,728.0 1,737.0 1,737.0 1,660,700
2017/05/29 1,740.0 1,756.0 1,738.0 1,746.0 1,746.0 1,998,900
2017/05/26 1,757.0 1,758.0 1,727.0 1,728.0 1,728.0 2,369,400
2017/05/25 1,765.0 1,766.0 1,757.0 1,758.0 1,758.0 1,475,400
2017/05/24 1,780.0 1,781.0 1,760.0 1,765.0 1,765.0 1,645,400
« 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)
2017/06/27 0.91 17.94 2.84 2.28 1,654.0 1,654.0 7,327,000
2017/06/26 0.92 18.04 2.85 2.26 1,664.0 1,664.0 4,918,900
2017/06/23 0.92 18.04 2.85 2.26 1,664.0 1,664.0 4,958,600
2017/06/22 0.92 18.08 2.86 2.26 1,667.0 1,667.0 4,129,000
2017/06/21 0.92 18.08 2.86 2.26 1,667.0 1,667.0 3,309,100
2017/06/20 0.91 17.96 2.84 2.27 1,666.0 1,666.0 2,744,600
2017/06/19 0.91 18.00 2.85 2.27 1,670.0 1,670.0 3,853,300
2017/06/16 0.91 18.00 2.85 2.27 1,670.0 1,670.0 10,152,600
2017/06/15 0.94 18.53 2.93 2.20 1,719.0 1,719.0 4,068,700
2017/06/14 0.94 18.58 2.94 2.20 1,724.0 1,724.0 2,639,500
2017/06/13 0.95 18.64 2.95 2.19 1,729.0 1,729.0 4,852,900
2017/06/12 0.97 19.03 3.01 2.15 1,766.0 1,766.0 1,979,100
2017/06/09 0.96 19.01 3.01 2.15 1,764.0 1,764.0 1,764,900
2017/06/08 0.96 19.00 3.00 2.15 1,763.0 1,763.0 1,497,100
2017/06/07 0.97 19.02 3.01 2.15 1,765.0 1,765.0 1,413,900
2017/06/06 0.96 18.94 2.99 2.16 1,757.0 1,757.0 1,866,200
2017/06/05 0.97 19.10 3.02 2.14 1,772.0 1,772.0 1,907,500
2017/06/02 0.96 18.92 2.99 2.16 1,755.0 1,755.0 2,040,100
2017/06/01 0.96 18.98 3.00 2.15 1,761.0 1,761.0 1,838,700
2017/05/31 0.95 18.76 2.97 2.18 1,741.0 1,741.0 1,464,700
2017/05/30 0.95 18.72 2.96 2.18 1,737.0 1,737.0 1,660,700
2017/05/29 0.96 18.82 2.98 2.17 1,746.0 1,746.0 1,998,900
2017/05/26 0.95 18.62 2.94 2.19 1,728.0 1,728.0 2,369,400
2017/05/25 0.96 18.95 3.00 2.16 1,758.0 1,758.0 1,475,400
2017/05/24 0.97 19.02 3.01 2.15 1,765.0 1,765.0 1,645,400
« 前へ 1

すかいらーく あなたの予想は?

すかいらーくの株価時系列データ
【3197】すかいらーく
あなたの予想を投稿してみましょう
メニュー
すかいらーくの関連ワード
最新24時間の予想傾向(%)
売り優勢
+1.7%(前日比)

予想投稿数 比率(%)

58.3 41.7
  • 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

112.11

-0.23

ユーロ/円

126.92

-0.45

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