川田テク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)
2017/06/26 7,150.0 7,270.0 7,130.0 7,200.0 7,200.0 38,800
2017/06/23 7,110.0 7,170.0 7,080.0 7,110.0 7,110.0 34,100
2017/06/22 7,030.0 7,120.0 7,020.0 7,080.0 7,080.0 24,200
2017/06/21 7,010.0 7,220.0 6,990.0 7,050.0 7,050.0 53,900
2017/06/20 7,100.0 7,140.0 7,050.0 7,090.0 7,090.0 51,900
2017/06/19 6,940.0 7,080.0 6,880.0 7,060.0 7,060.0 50,000
2017/06/16 6,790.0 6,920.0 6,770.0 6,870.0 6,870.0 48,400
2017/06/15 6,800.0 6,860.0 6,710.0 6,790.0 6,790.0 52,800
2017/06/14 6,720.0 6,840.0 6,700.0 6,760.0 6,760.0 43,000
2017/06/13 6,670.0 6,850.0 6,580.0 6,770.0 6,770.0 39,700
2017/06/12 6,680.0 6,750.0 6,570.0 6,660.0 6,660.0 48,800
2017/06/09 6,770.0 6,860.0 6,710.0 6,720.0 6,720.0 33,800
2017/06/08 6,900.0 6,900.0 6,740.0 6,850.0 6,850.0 52,100
2017/06/07 6,890.0 6,940.0 6,850.0 6,890.0 6,890.0 45,500
2017/06/06 6,860.0 6,920.0 6,680.0 6,850.0 6,850.0 80,000
2017/06/05 7,020.0 7,090.0 6,840.0 6,930.0 6,930.0 110,500
2017/06/02 6,810.0 7,150.0 6,730.0 7,090.0 7,090.0 136,500
2017/06/01 6,710.0 6,860.0 6,680.0 6,720.0 6,720.0 77,000
2017/05/31 6,630.0 6,700.0 6,630.0 6,670.0 6,670.0 36,500
2017/05/30 6,500.0 6,700.0 6,500.0 6,700.0 6,700.0 60,100
2017/05/29 6,450.0 6,470.0 6,400.0 6,470.0 6,470.0 33,100
2017/05/26 6,550.0 6,550.0 6,400.0 6,430.0 6,430.0 47,400
2017/05/25 6,610.0 6,610.0 6,480.0 6,480.0 6,480.0 57,300
2017/05/24 6,600.0 6,630.0 6,540.0 6,610.0 6,610.0 35,900
2017/05/23 6,810.0 6,810.0 6,570.0 6,570.0 6,570.0 77,200
« 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)
2017/06/26 0.40 5.07 0.95 0.83 7,200.0 7,200.0 38,800
2017/06/23 0.40 5.01 0.94 0.84 7,110.0 7,110.0 34,100
2017/06/22 0.40 4.99 0.94 0.84 7,080.0 7,080.0 24,200
2017/06/21 0.39 4.97 0.93 0.85 7,050.0 7,050.0 53,900
2017/06/20 0.40 4.99 0.94 0.84 7,090.0 7,090.0 51,900
2017/06/19 0.39 4.97 0.94 0.84 7,060.0 7,060.0 50,000
2017/06/16 0.38 4.84 0.91 0.87 6,870.0 6,870.0 48,400
2017/06/15 0.38 4.78 0.90 0.88 6,790.0 6,790.0 52,800
2017/06/14 0.38 4.76 0.90 0.88 6,760.0 6,760.0 43,000
2017/06/13 0.38 4.77 0.90 0.88 6,770.0 6,770.0 39,700
2017/06/12 0.37 4.69 0.88 0.90 6,660.0 6,660.0 48,800
2017/06/09 0.37 4.73 0.89 0.89 6,720.0 6,720.0 33,800
2017/06/08 0.38 4.82 0.91 0.87 6,850.0 6,850.0 52,100
2017/06/07 0.38 4.85 0.91 0.87 6,890.0 6,890.0 45,500
2017/06/06 0.38 4.82 0.91 0.87 6,850.0 6,850.0 80,000
2017/06/05 0.39 4.88 0.92 0.86 6,930.0 6,930.0 110,500
2017/06/02 0.40 4.99 0.94 0.84 7,090.0 7,090.0 136,500
2017/06/01 0.37 4.73 0.89 0.89 6,720.0 6,720.0 77,000
2017/05/31 0.37 4.70 0.88 0.89 6,670.0 6,670.0 36,500
2017/05/30 0.37 4.72 0.89 0.89 6,700.0 6,700.0 60,100
2017/05/29 0.36 4.56 0.86 0.92 6,470.0 6,470.0 33,100
2017/05/26 0.36 4.53 0.85 0.93 6,430.0 6,430.0 47,400
2017/05/25 0.36 4.56 0.86 0.92 6,480.0 6,480.0 57,300
2017/05/24 0.37 4.65 0.88 0.90 6,610.0 6,610.0 35,900
2017/05/23 0.37 4.63 0.87 0.91 6,570.0 6,570.0 77,200
« 前へ 1

川田テクノロジーズ あなたの予想は?

川田テクの株価時系列データ
【3443】川田テク
あなたの予想を投稿してみましょう
メニュー
川田テクの関連ワード
最新24時間の予想傾向(%)
買い優勢
+5.8%(前日比)

予想投稿数 比率(%)

74.2 25.8
  • 買い予想上昇
  • 売り予想上昇
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

20,153.35

+20.68

TOPIX

1,612.21

+0.87

JASDAQ

145.09

+0.77

米ドル/円

111.84

-0.01

ユーロ/円

125.05

-0.01

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