RSテクノ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 8,350.0 8,570.0 8,350.0 8,510.0 8,510.0 22,900
2017/06/23 8,700.0 8,700.0 8,300.0 8,400.0 8,400.0 58,200
2017/06/22 8,590.0 8,740.0 8,550.0 8,660.0 8,660.0 31,100
2017/06/21 8,690.0 8,840.0 8,500.0 8,500.0 8,500.0 65,800
2017/06/20 8,590.0 8,850.0 8,510.0 8,690.0 8,690.0 77,300
2017/06/19 8,500.0 8,690.0 8,330.0 8,460.0 8,460.0 66,600
2017/06/16 8,910.0 8,980.0 8,480.0 8,570.0 8,570.0 79,000
2017/06/15 8,990.0 8,990.0 8,630.0 8,910.0 8,910.0 66,400
2017/06/14 9,480.0 9,500.0 9,010.0 9,030.0 9,030.0 54,800
2017/06/13 9,310.0 9,750.0 9,020.0 9,250.0 9,250.0 155,300
2017/06/12 9,130.0 9,130.0 8,800.0 8,860.0 8,860.0 65,700
2017/06/09 9,580.0 9,590.0 9,160.0 9,330.0 9,330.0 73,200
2017/06/08 9,560.0 9,720.0 9,420.0 9,520.0 9,520.0 70,800
2017/06/07 9,510.0 9,580.0 9,200.0 9,380.0 9,380.0 65,900
2017/06/06 9,780.0 9,860.0 9,400.0 9,610.0 9,610.0 83,000
2017/06/05 9,290.0 9,700.0 9,290.0 9,620.0 9,620.0 125,800
2017/06/02 9,320.0 9,320.0 8,910.0 9,210.0 9,210.0 72,900
2017/06/01 9,190.0 9,450.0 9,090.0 9,100.0 9,100.0 60,000
2017/05/31 8,750.0 9,260.0 8,700.0 9,190.0 9,190.0 86,700
2017/05/30 8,800.0 8,960.0 8,680.0 8,680.0 8,680.0 78,600
2017/05/29 8,650.0 9,020.0 8,650.0 8,700.0 8,700.0 64,800
2017/05/26 8,820.0 8,910.0 8,540.0 8,810.0 8,810.0 51,100
2017/05/25 9,300.0 9,300.0 8,800.0 8,840.0 8,840.0 100,000
2017/05/24 9,030.0 9,360.0 8,970.0 9,310.0 9,310.0 114,500
2017/05/23 9,570.0 10,050.0 8,860.0 8,980.0 8,980.0 189,900
« 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)
2017/06/26 5.35 55.47 13.39 0.11 8,510.0 8,510.0 22,900
2017/06/23 5.28 54.75 13.21 0.11 8,400.0 8,400.0 58,200
2017/06/22 5.44 56.44 13.62 0.11 8,660.0 8,660.0 31,100
2017/06/21 5.34 55.40 13.37 0.11 8,500.0 8,500.0 65,800
2017/06/20 5.42 56.19 13.56 0.11 8,690.0 8,690.0 77,300
2017/06/19 5.28 54.70 13.20 0.11 8,460.0 8,460.0 66,600
2017/06/16 5.34 55.42 13.38 0.11 8,570.0 8,570.0 79,000
2017/06/15 5.56 57.61 13.91 0.11 8,910.0 8,910.0 66,400
2017/06/14 5.63 58.39 14.09 0.11 9,030.0 9,030.0 54,800
2017/06/13 5.77 59.81 14.44 0.10 9,250.0 9,250.0 155,300
2017/06/12 5.52 57.29 13.83 0.11 8,860.0 8,860.0 65,700
2017/06/09 5.82 60.33 14.56 0.10 9,330.0 9,330.0 73,200
2017/06/08 5.94 61.56 14.86 0.10 9,520.0 9,520.0 70,800
2017/06/07 5.85 60.65 14.64 0.10 9,380.0 9,380.0 65,900
2017/06/06 5.99 62.14 15.00 0.10 9,610.0 9,610.0 83,000
2017/06/05 6.00 62.21 15.01 0.10 9,620.0 9,620.0 125,800
2017/06/02 5.74 59.55 14.37 0.10 9,210.0 9,210.0 72,900
2017/06/01 5.67 58.84 14.20 0.10 9,100.0 9,100.0 60,000
2017/05/31 5.73 59.43 14.34 0.10 9,190.0 9,190.0 86,700
2017/05/30 5.41 56.13 13.55 0.11 8,680.0 8,680.0 78,600
2017/05/29 5.43 56.26 13.58 0.11 8,700.0 8,700.0 64,800
2017/05/26 5.49 56.97 13.75 0.11 8,810.0 8,810.0 51,100
2017/05/25 5.51 57.16 13.80 0.11 8,840.0 8,840.0 100,000
2017/05/24 5.81 60.20 14.53 0.10 9,310.0 9,310.0 114,500
2017/05/23 5.60 58.07 14.02 0.11 8,980.0 8,980.0 189,900
« 前へ 1

RS Technologies あなたの予想は?

RSテクノの株価時系列データ
【3445】RSテクノ
あなたの予想を投稿してみましょう
メニュー
RSテクノの関連ワード
最新24時間の予想傾向(%)
買い優勢
+8.1%(前日比)

予想投稿数 比率(%)

76.8 23.2
  • 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

20,234.99

+81.64

TOPIX

1,619.74

+7.52

JASDAQ

145.37

+0.28

米ドル/円

111.96

+0.11

ユーロ/円

125.18

+0.12

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