株価

(06/29)
2,951.0
前日比 +81.0(+2.82%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

enish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)
2017/06/29 3,055.0 3,255.0 2,884.0 2,951.0 2,951.0 4,026,000
2017/06/28 2,618.0 3,015.0 2,423.0 2,870.0 2,870.0 10,276,500
2017/06/27 2,518.0 2,518.0 2,518.0 2,518.0 2,518.0 1,387,800
2017/06/26 2,018.0 2,018.0 2,018.0 2,018.0 2,018.0 205,700
2017/06/23 1,521.0 1,764.0 1,486.0 1,618.0 1,618.0 2,233,700
2017/06/22 1,599.0 1,648.0 1,533.0 1,580.0 1,580.0 656,400
2017/06/21 1,449.0 1,654.0 1,428.0 1,590.0 1,590.0 1,667,000
2017/06/20 1,450.0 1,556.0 1,440.0 1,512.0 1,512.0 885,100
2017/06/19 1,391.0 1,457.0 1,391.0 1,431.0 1,431.0 383,300
2017/06/16 1,400.0 1,427.0 1,351.0 1,391.0 1,391.0 527,600
2017/06/15 1,445.0 1,469.0 1,357.0 1,391.0 1,391.0 426,600
2017/06/14 1,490.0 1,514.0 1,411.0 1,440.0 1,440.0 392,500
2017/06/13 1,479.0 1,532.0 1,467.0 1,490.0 1,490.0 374,700
2017/06/12 1,558.0 1,570.0 1,451.0 1,487.0 1,487.0 783,300
2017/06/09 1,470.0 1,599.0 1,468.0 1,598.0 1,598.0 774,500
2017/06/08 1,501.0 1,585.0 1,458.0 1,475.0 1,475.0 938,500
2017/06/07 1,421.0 1,532.0 1,409.0 1,529.0 1,529.0 1,417,700
2017/06/06 1,526.0 1,563.0 1,409.0 1,421.0 1,421.0 1,616,700
2017/06/05 1,990.0 1,991.0 1,573.0 1,611.0 1,611.0 5,377,700
2017/06/02 1,760.0 1,760.0 1,570.0 1,760.0 1,760.0 2,934,800
2017/06/01 1,178.0 1,460.0 1,170.0 1,460.0 1,460.0 1,512,500
2017/05/31 1,081.0 1,162.0 1,070.0 1,160.0 1,160.0 1,103,800
2017/05/30 1,075.0 1,104.0 1,043.0 1,061.0 1,061.0 617,700
2017/05/29 1,100.0 1,174.0 1,077.0 1,077.0 1,077.0 1,064,000
2017/05/26 1,101.0 1,127.0 1,081.0 1,103.0 1,103.0 403,200
« 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)
2017/06/29 4.63 -65.38 13.66 --- 2,951.0 2,951.0 4,026,000
2017/06/28 4.50 -63.59 13.28 --- 2,870.0 2,870.0 10,276,500
2017/06/27 3.95 -55.79 11.65 --- 2,518.0 2,518.0 1,387,800
2017/06/26 3.16 -44.71 9.34 --- 2,018.0 2,018.0 205,700
2017/06/23 2.53 -35.85 7.49 --- 1,618.0 1,618.0 2,233,700
2017/06/22 2.47 -35.00 7.31 --- 1,580.0 1,580.0 656,400
2017/06/21 2.49 -35.23 7.36 --- 1,590.0 1,590.0 1,667,000
2017/06/20 2.37 -33.50 7.00 --- 1,512.0 1,512.0 885,100
2017/06/19 2.24 -31.70 6.62 --- 1,431.0 1,431.0 383,300
2017/06/16 2.18 -30.82 6.44 --- 1,391.0 1,391.0 527,600
2017/06/15 2.18 -30.82 6.44 --- 1,391.0 1,391.0 426,600
2017/06/14 2.26 -31.90 6.66 --- 1,440.0 1,440.0 392,500
2017/06/13 2.33 -33.01 6.89 --- 1,490.0 1,490.0 374,700
2017/06/12 2.33 -32.94 6.88 --- 1,487.0 1,487.0 783,300
2017/06/09 2.50 -35.40 7.39 --- 1,598.0 1,598.0 774,500
2017/06/08 2.31 -32.68 6.82 --- 1,475.0 1,475.0 938,500
2017/06/07 2.39 -33.87 7.08 --- 1,529.0 1,529.0 1,417,700
2017/06/06 2.23 -31.48 6.57 --- 1,421.0 1,421.0 1,616,700
2017/06/05 2.52 -35.69 7.45 --- 1,611.0 1,611.0 5,377,700
2017/06/02 2.76 -38.99 8.14 --- 1,760.0 1,760.0 2,934,800
2017/06/01 2.29 -32.35 6.76 --- 1,460.0 1,460.0 1,512,500
2017/05/31 1.82 -25.70 5.37 --- 1,160.0 1,160.0 1,103,800
2017/05/30 1.66 -23.50 4.91 --- 1,061.0 1,061.0 617,700
2017/05/29 1.69 -23.86 4.98 --- 1,077.0 1,077.0 1,064,000
2017/05/26 1.73 -24.44 5.10 --- 1,103.0 1,103.0 403,200
« 前へ 1
enishの株価時系列データ
【3667】enish
あなたの予想を投稿してみましょう
メニュー
enishの関連ワード
最新24時間の予想傾向(%)
買い優勢
+11.1%(前日比)

予想投稿数 比率(%)

71.1 28.9
  • 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

20,220.30

+89.88

TOPIX

1,624.07

+9.70

JASDAQ

144.98

+1.19

米ドル/円

112.28

-0.04

ユーロ/円

128.22

+0.44

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