東証マザーズ

株価

(07/24)
1,707.0
前日比 +58.0(+3.52%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

1,611
売り
1,549
割高
1,758
買い
期間|日中3ヶ月6ヶ月1年3年5年

じげん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)
2017/07/24 1,650.0 1,725.0 1,647.0 1,707.0 1,707.0 527,300
2017/07/21 1,638.0 1,669.0 1,636.0 1,649.0 1,649.0 183,000
2017/07/20 1,654.0 1,686.0 1,637.0 1,650.0 1,650.0 344,500
2017/07/19 1,588.0 1,657.0 1,588.0 1,646.0 1,646.0 282,600
2017/07/18 1,621.0 1,635.0 1,570.0 1,588.0 1,588.0 254,300
2017/07/14 1,617.0 1,640.0 1,611.0 1,614.0 1,614.0 130,700
2017/07/13 1,631.0 1,640.0 1,616.0 1,627.0 1,627.0 145,900
2017/07/12 1,651.0 1,663.0 1,621.0 1,621.0 1,621.0 222,700
2017/07/11 1,619.0 1,659.0 1,610.0 1,654.0 1,654.0 219,400
2017/07/10 1,650.0 1,654.0 1,592.0 1,630.0 1,630.0 392,500
2017/07/07 1,583.0 1,610.0 1,566.0 1,610.0 1,610.0 187,800
2017/07/06 1,614.0 1,622.0 1,583.0 1,594.0 1,594.0 218,900
2017/07/05 1,572.0 1,625.0 1,553.0 1,614.0 1,614.0 410,700
2017/07/04 1,698.0 1,699.0 1,581.0 1,584.0 1,584.0 671,900
2017/07/03 1,663.0 1,735.0 1,661.0 1,675.0 1,675.0 765,500
2017/06/30 1,660.0 1,689.0 1,628.0 1,637.0 1,637.0 540,200
2017/06/29 1,697.0 1,705.0 1,653.0 1,685.0 1,685.0 431,100
2017/06/28 1,740.0 1,748.0 1,657.0 1,671.0 1,671.0 787,500
2017/06/27 1,784.0 1,788.0 1,718.0 1,760.0 1,760.0 576,300
2017/06/26 1,800.0 1,814.0 1,757.0 1,770.0 1,770.0 492,700
2017/06/23 1,850.0 1,876.0 1,757.0 1,800.0 1,800.0 784,500
2017/06/22 1,835.0 1,878.0 1,809.0 1,824.0 1,824.0 453,100
2017/06/21 1,785.0 1,820.0 1,769.0 1,820.0 1,820.0 451,800
2017/06/20 1,751.0 1,831.0 1,750.0 1,803.0 1,803.0 686,600
2017/06/19 1,650.0 1,776.0 1,650.0 1,760.0 1,760.0 1,071,100
« 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)
2017/07/24 12.49 74.64 15.02 --- 1,707.0 1,707.0 527,300
2017/07/21 12.06 72.10 14.51 --- 1,649.0 1,649.0 183,000
2017/07/20 12.07 72.15 14.52 --- 1,650.0 1,650.0 344,500
2017/07/19 12.04 71.97 14.49 --- 1,646.0 1,646.0 282,600
2017/07/18 11.62 69.44 13.98 --- 1,588.0 1,588.0 254,300
2017/07/14 11.81 70.57 14.21 --- 1,614.0 1,614.0 130,700
2017/07/13 11.90 71.14 14.32 --- 1,627.0 1,627.0 145,900
2017/07/12 11.86 70.88 14.27 --- 1,621.0 1,621.0 222,700
2017/07/11 12.10 72.32 14.56 --- 1,654.0 1,654.0 219,400
2017/07/10 11.92 71.27 14.35 --- 1,630.0 1,630.0 392,500
2017/07/07 11.78 70.40 14.17 --- 1,610.0 1,610.0 187,800
2017/07/06 11.66 69.70 14.03 --- 1,594.0 1,594.0 218,900
2017/07/05 11.81 70.57 14.21 --- 1,614.0 1,614.0 410,700
2017/07/04 11.59 69.26 13.94 --- 1,584.0 1,584.0 671,900
2017/07/03 12.25 73.24 14.74 --- 1,675.0 1,675.0 765,500
2017/06/30 11.98 71.58 14.41 --- 1,637.0 1,637.0 540,200
2017/06/29 12.33 73.68 14.83 --- 1,685.0 1,685.0 431,100
2017/06/28 12.22 73.06 14.71 --- 1,671.0 1,671.0 787,500
2017/06/27 12.88 76.96 15.49 --- 1,760.0 1,760.0 576,300
2017/06/26 12.95 77.39 15.58 --- 1,770.0 1,770.0 492,700
2017/06/23 13.17 78.71 15.84 --- 1,800.0 1,800.0 784,500
2017/06/22 13.34 79.76 16.05 --- 1,824.0 1,824.0 453,100
2017/06/21 13.32 79.58 16.02 --- 1,820.0 1,820.0 451,800
2017/06/20 12.75 76.20 15.34 --- 1,803.0 1,803.0 686,600
2017/06/19 12.45 74.38 14.97 --- 1,760.0 1,760.0 1,071,100
« 前へ 1
じげんの株価時系列データ
【3679】じげん
あなたの予想を投稿してみましょう
メニュー
じげんの関連ワード
最新24時間の予想傾向(%)
売り優勢
+3.9%(前日比)

予想投稿数 比率(%)

67.5 32.5
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

19,975.67

-124.08

TOPIX

1,621.57

-8.42

JASDAQ

150.42

+0.38

米ドル/円

111.10

-0.02

ユーロ/円

129.36

-0.24

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