東証マザーズ

株価

(06/23)
1,800.0
前日比 -24.0(-1.32%)
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

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)
2017/06/23 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
2017/06/16 1,627.0 1,648.0 1,606.0 1,635.0 1,635.0 247,900
2017/06/15 1,625.0 1,654.0 1,621.0 1,625.0 1,625.0 278,600
2017/06/14 1,606.0 1,646.0 1,606.0 1,632.0 1,632.0 385,800
2017/06/13 1,650.0 1,675.0 1,596.0 1,606.0 1,606.0 499,700
2017/06/12 1,611.0 1,634.0 1,581.0 1,616.0 1,616.0 346,000
2017/06/09 1,660.0 1,660.0 1,611.0 1,622.0 1,622.0 325,900
2017/06/08 1,608.0 1,664.0 1,597.0 1,644.0 1,644.0 780,800
2017/06/07 1,597.0 1,626.0 1,560.0 1,620.0 1,620.0 456,300
2017/06/06 1,588.0 1,614.0 1,545.0 1,593.0 1,593.0 713,400
2017/06/05 1,496.0 1,586.0 1,491.0 1,573.0 1,573.0 527,700
2017/06/02 1,545.0 1,550.0 1,490.0 1,499.0 1,499.0 386,500
2017/06/01 1,557.0 1,565.0 1,534.0 1,559.0 1,559.0 179,100
2017/05/31 1,562.0 1,581.0 1,508.0 1,550.0 1,550.0 439,700
2017/05/30 1,565.0 1,585.0 1,530.0 1,565.0 1,565.0 313,600
2017/05/29 1,560.0 1,597.0 1,542.0 1,565.0 1,565.0 342,100
2017/05/26 1,581.0 1,585.0 1,540.0 1,563.0 1,563.0 453,300
2017/05/25 1,590.0 1,641.0 1,578.0 1,597.0 1,597.0 692,200
2017/05/24 1,550.0 1,721.0 1,532.0 1,597.0 1,597.0 3,486,700
2017/05/23 1,499.0 1,529.0 1,476.0 1,480.0 1,480.0 258,400
2017/05/22 1,486.0 1,510.0 1,465.0 1,488.0 1,488.0 432,200
« 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)
2017/06/23 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
2017/06/16 11.56 69.10 13.91 --- 1,635.0 1,635.0 247,900
2017/06/15 11.49 68.68 13.82 --- 1,625.0 1,625.0 278,600
2017/06/14 11.54 68.97 13.88 --- 1,632.0 1,632.0 385,800
2017/06/13 11.36 67.87 13.66 --- 1,606.0 1,606.0 499,700
2017/06/12 11.43 68.30 13.75 --- 1,616.0 1,616.0 346,000
2017/06/09 11.47 68.55 13.80 --- 1,622.0 1,622.0 325,900
2017/06/08 11.62 69.48 13.99 --- 1,644.0 1,644.0 780,800
2017/06/07 11.45 68.46 13.78 --- 1,620.0 1,620.0 456,300
2017/06/06 11.26 67.32 13.55 --- 1,593.0 1,593.0 713,400
2017/06/05 11.12 66.48 13.38 --- 1,573.0 1,573.0 527,700
2017/06/02 10.60 63.35 12.75 --- 1,499.0 1,499.0 386,500
2017/06/01 11.02 65.89 13.26 --- 1,559.0 1,559.0 179,100
2017/05/31 10.96 65.51 13.19 --- 1,550.0 1,550.0 439,700
2017/05/30 11.07 66.14 13.31 --- 1,565.0 1,565.0 313,600
2017/05/29 11.07 66.14 13.31 --- 1,565.0 1,565.0 342,100
2017/05/26 11.05 66.06 13.30 --- 1,563.0 1,563.0 453,300
2017/05/25 11.29 67.49 13.59 --- 1,597.0 1,597.0 692,200
2017/05/24 11.29 67.49 13.59 --- 1,597.0 1,597.0 3,486,700
2017/05/23 10.46 62.55 12.59 --- 1,480.0 1,480.0 258,400
2017/05/22 10.52 62.89 12.66 --- 1,488.0 1,488.0 432,200
« 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
+16.0%(前日比)

予想投稿数 比率(%)

68.9 31.1
  • 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

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.29

-0.02

ユーロ/円

124.58

+0.46

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