SFP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)
2017/06/23 1,444.0 1,445.0 1,440.0 1,445.0 1,445.0 13,000
2017/06/22 1,445.0 1,445.0 1,440.0 1,440.0 1,440.0 15,700
2017/06/21 1,444.0 1,445.0 1,440.0 1,441.0 1,441.0 15,900
2017/06/20 1,446.0 1,450.0 1,440.0 1,442.0 1,442.0 18,400
2017/06/19 1,439.0 1,445.0 1,439.0 1,445.0 1,445.0 16,300
2017/06/16 1,443.0 1,445.0 1,430.0 1,439.0 1,439.0 39,200
2017/06/15 1,448.0 1,451.0 1,443.0 1,443.0 1,443.0 27,100
2017/06/14 1,455.0 1,458.0 1,448.0 1,448.0 1,448.0 24,100
2017/06/13 1,462.0 1,462.0 1,447.0 1,451.0 1,451.0 29,400
2017/06/12 1,470.0 1,470.0 1,456.0 1,459.0 1,459.0 23,500
2017/06/09 1,473.0 1,473.0 1,465.0 1,470.0 1,470.0 19,300
2017/06/08 1,470.0 1,473.0 1,466.0 1,468.0 1,468.0 12,600
2017/06/07 1,465.0 1,474.0 1,464.0 1,470.0 1,470.0 13,600
2017/06/06 1,470.0 1,473.0 1,463.0 1,470.0 1,470.0 36,000
2017/06/05 1,467.0 1,472.0 1,465.0 1,466.0 1,466.0 35,100
2017/06/02 1,469.0 1,469.0 1,459.0 1,459.0 1,459.0 34,300
2017/06/01 1,454.0 1,462.0 1,450.0 1,461.0 1,461.0 39,000
2017/05/31 1,452.0 1,454.0 1,448.0 1,452.0 1,452.0 24,200
2017/05/30 1,449.0 1,453.0 1,440.0 1,449.0 1,449.0 33,900
2017/05/29 1,436.0 1,448.0 1,436.0 1,447.0 1,447.0 33,100
2017/05/26 1,440.0 1,441.0 1,431.0 1,434.0 1,434.0 19,900
2017/05/25 1,442.0 1,442.0 1,433.0 1,439.0 1,439.0 26,800
2017/05/24 1,442.0 1,443.0 1,434.0 1,438.0 1,438.0 18,500
2017/05/23 1,440.0 1,444.0 1,434.0 1,434.0 1,434.0 31,900
2017/05/22 1,425.0 1,438.0 1,420.0 1,436.0 1,436.0 37,100
« 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)
2017/06/22 1.18 20.58 2.10 1.80 1,440.0 1,440.0 15,700
2017/06/21 1.18 20.59 2.10 1.80 1,441.0 1,441.0 15,900
2017/06/20 1.18 20.61 2.11 1.79 1,442.0 1,442.0 18,400
2017/06/19 1.18 20.65 2.11 1.79 1,445.0 1,445.0 16,300
2017/06/16 1.18 20.57 2.10 1.80 1,439.0 1,439.0 39,200
2017/06/15 1.18 20.62 2.11 1.79 1,443.0 1,443.0 27,100
2017/06/14 1.18 20.69 2.11 1.79 1,448.0 1,448.0 24,100
2017/06/13 1.19 20.74 2.12 1.78 1,451.0 1,451.0 29,400
2017/06/12 1.19 20.85 2.13 1.77 1,459.0 1,459.0 23,500
2017/06/09 1.20 21.01 2.15 1.76 1,470.0 1,470.0 19,300
2017/06/08 1.20 20.98 2.14 1.76 1,468.0 1,468.0 12,600
2017/06/07 1.20 21.01 2.15 1.76 1,470.0 1,470.0 13,600
2017/06/06 1.20 21.01 2.15 1.76 1,470.0 1,470.0 36,000
2017/06/05 1.20 20.95 2.14 1.76 1,466.0 1,466.0 35,100
2017/06/02 1.19 20.85 2.13 1.77 1,459.0 1,459.0 34,300
2017/06/01 1.20 20.88 2.13 1.77 1,461.0 1,461.0 39,000
2017/05/31 1.19 20.75 2.12 1.78 1,452.0 1,452.0 24,200
2017/05/30 1.19 20.71 2.12 1.79 1,449.0 1,449.0 33,900
2017/05/29 1.18 20.68 2.11 1.79 1,447.0 1,447.0 33,100
2017/05/26 1.17 20.49 2.09 1.80 1,434.0 1,434.0 19,900
2017/05/25 1.18 20.57 2.10 1.80 1,439.0 1,439.0 26,800
2017/05/24 1.18 20.55 2.10 1.80 1,438.0 1,438.0 18,500
2017/05/23 1.17 20.49 2.09 1.80 1,434.0 1,434.0 31,900
2017/05/22 1.17 20.48 2.09 1.81 1,436.0 1,436.0 37,100
2017/05/19 1.15 20.18 2.06 1.83 1,415.0 1,415.0 54,200
« 前へ 1

SFPホールディングス あなたの予想は?

SFPの株価時系列データ
【3198】SFP
あなたの予想を投稿してみましょう
メニュー
SFPの関連ワード
最新24時間の予想傾向(%)
買い優勢
+14.7%(前日比)

予想投稿数 比率(%)

70.1 29.9
  • 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

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.22

-0.09

ユーロ/円

124.55

+0.43

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