イーブッ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)
2017/06/27 1,156.0 1,156.0 1,140.0 1,155.0 1,155.0 11,400
2017/06/26 1,140.0 1,156.0 1,130.0 1,148.0 1,148.0 10,700
2017/06/23 1,171.0 1,180.0 1,135.0 1,140.0 1,140.0 35,000
2017/06/22 1,212.0 1,212.0 1,140.0 1,177.0 1,177.0 43,700
2017/06/21 1,125.0 1,200.0 1,124.0 1,191.0 1,191.0 32,800
2017/06/20 1,140.0 1,160.0 1,140.0 1,140.0 1,140.0 15,800
2017/06/19 1,124.0 1,140.0 1,124.0 1,139.0 1,139.0 17,500
2017/06/16 1,137.0 1,137.0 1,100.0 1,109.0 1,109.0 22,600
2017/06/15 1,155.0 1,158.0 1,101.0 1,107.0 1,107.0 30,900
2017/06/14 1,163.0 1,250.0 1,163.0 1,163.0 1,163.0 53,200
2017/06/13 1,170.0 1,172.0 1,096.0 1,155.0 1,155.0 80,300
2017/06/12 1,265.0 1,285.0 1,164.0 1,230.0 1,230.0 222,100
2017/06/09 1,052.0 1,059.0 1,048.0 1,055.0 1,055.0 13,900
2017/06/08 1,080.0 1,094.0 1,050.0 1,052.0 1,052.0 30,700
2017/06/07 1,108.0 1,108.0 1,070.0 1,084.0 1,084.0 15,900
2017/06/06 1,113.0 1,115.0 1,040.0 1,100.0 1,100.0 42,500
2017/06/05 1,102.0 1,157.0 1,102.0 1,124.0 1,124.0 33,600
2017/06/02 1,109.0 1,120.0 1,100.0 1,101.0 1,101.0 19,600
2017/06/01 1,111.0 1,121.0 1,106.0 1,116.0 1,116.0 19,000
2017/05/31 1,126.0 1,136.0 1,108.0 1,113.0 1,113.0 20,800
2017/05/30 1,133.0 1,154.0 1,116.0 1,128.0 1,128.0 24,500
2017/05/29 1,164.0 1,171.0 1,091.0 1,148.0 1,148.0 42,300
2017/05/26 1,201.0 1,201.0 1,164.0 1,165.0 1,165.0 19,800
2017/05/25 1,199.0 1,202.0 1,182.0 1,188.0 1,188.0 19,200
2017/05/24 1,210.0 1,210.0 1,177.0 1,187.0 1,187.0 14,600
« 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 0.62 633.43 2.15 --- 1,155.0 1,155.0 11,400
2017/06/26 0.61 629.59 2.14 --- 1,148.0 1,148.0 10,700
2017/06/23 0.61 625.20 2.12 --- 1,140.0 1,140.0 35,000
2017/06/22 0.63 645.49 2.19 --- 1,177.0 1,177.0 43,700
2017/06/21 0.64 653.17 2.22 --- 1,191.0 1,191.0 32,800
2017/06/20 0.61 625.20 2.12 --- 1,140.0 1,140.0 15,800
2017/06/19 0.61 624.65 2.12 --- 1,139.0 1,139.0 17,500
2017/06/16 0.59 608.20 2.07 --- 1,109.0 1,109.0 22,600
2017/06/15 0.59 607.10 2.06 --- 1,107.0 1,107.0 30,900
2017/06/14 0.62 637.81 2.17 --- 1,163.0 1,163.0 53,200
2017/06/13 0.62 633.43 2.15 --- 1,155.0 1,155.0 80,300
2017/06/12 0.66 674.56 2.29 --- 1,230.0 1,230.0 222,100
2017/06/09 0.56 578.58 1.96 --- 1,055.0 1,055.0 13,900
2017/06/08 0.56 576.94 1.96 --- 1,052.0 1,052.0 30,700
2017/06/07 0.58 594.49 2.02 --- 1,084.0 1,084.0 15,900
2017/06/06 0.59 603.26 2.05 --- 1,100.0 1,100.0 42,500
2017/06/05 0.60 616.42 2.09 --- 1,124.0 1,124.0 33,600
2017/06/02 0.59 603.81 2.05 --- 1,101.0 1,101.0 19,600
2017/06/01 0.60 612.04 2.08 --- 1,116.0 1,116.0 19,000
2017/05/31 0.59 610.39 2.07 --- 1,113.0 1,113.0 20,800
2017/05/30 0.60 618.62 2.10 --- 1,128.0 1,128.0 24,500
2017/05/29 0.61 629.59 2.14 --- 1,148.0 1,148.0 42,300
2017/05/26 0.62 638.91 2.17 --- 1,165.0 1,165.0 19,800
2017/05/25 0.63 651.52 2.21 --- 1,188.0 1,188.0 19,200
2017/05/24 0.63 650.98 2.21 --- 1,187.0 1,187.0 14,600
« 前へ 1

イーブックイニシアティブジャパン あなたの予想は?

イーブックの株価時系列データ
【3658】イーブック
あなたの予想を投稿してみましょう
メニュー
イーブックの関連ワード
最新24時間の予想傾向(%)
売り優勢
+3.1%(前日比)

予想投稿数 比率(%)

59.0 41.0
  • 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

112.12

-0.22

ユーロ/円

127.34

-0.03

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