東証マザーズ

株価

(01/17)
5,450.0
前日比 -170.0(-3.02%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

6,865.0
買い
6,905.0
割安
6,774.0
買い
期間|日中3ヶ月6ヶ月1年3年5年

イグニス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)
2017/01/17 5,560.0 5,670.0 5,410.0 5,450.0 5,450.0 226,500
2017/01/16 5,900.0 5,940.0 5,600.0 5,620.0 5,620.0 318,800
2017/01/13 5,680.0 6,050.0 5,580.0 6,000.0 6,000.0 460,700
2017/01/12 5,810.0 5,940.0 5,650.0 5,720.0 5,720.0 306,900
2017/01/11 5,920.0 6,150.0 5,710.0 5,820.0 5,820.0 413,900
2017/01/10 5,850.0 6,020.0 5,720.0 5,870.0 5,870.0 400,400
2017/01/06 6,260.0 6,310.0 5,900.0 5,970.0 5,970.0 734,700
2017/01/05 6,250.0 6,660.0 6,200.0 6,410.0 6,410.0 1,155,700
2017/01/04 6,100.0 6,340.0 5,980.0 6,090.0 6,090.0 603,400
2016/12/30 6,100.0 6,370.0 6,050.0 6,160.0 6,160.0 957,400
2016/12/29 6,460.0 6,550.0 5,960.0 6,130.0 6,130.0 1,134,100
2016/12/28 6,930.0 7,180.0 6,260.0 6,410.0 6,410.0 2,659,600
2016/12/27 7,600.0 7,770.0 6,990.0 6,990.0 6,990.0 1,844,300
2016/12/26 8,490.0 8,490.0 8,490.0 8,490.0 8,490.0 6,000
2016/12/22 10,140.0 10,270.0 9,340.0 9,990.0 9,990.0 392,000
2016/12/21 10,210.0 10,680.0 9,990.0 10,140.0 10,140.0 342,300
2016/12/20 9,840.0 10,250.0 9,600.0 9,990.0 9,990.0 413,000
2016/12/19 10,300.0 10,950.0 10,100.0 10,440.0 10,440.0 352,900
2016/12/16 11,350.0 11,710.0 10,530.0 10,610.0 10,610.0 518,900
2016/12/15 12,490.0 12,680.0 10,760.0 11,350.0 11,350.0 811,000
2016/12/14 10,840.0 12,670.0 10,810.0 12,300.0 12,300.0 1,113,800
2016/12/13 10,240.0 10,860.0 10,120.0 10,440.0 10,440.0 329,900
2016/12/12 10,840.0 11,440.0 10,090.0 10,440.0 10,440.0 1,061,600
2016/12/09 9,240.0 10,540.0 9,050.0 10,540.0 10,540.0 880,500
2016/12/08 8,960.0 9,460.0 8,680.0 9,040.0 9,040.0 254,000
« 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)
2017/01/17 6.08 32.27 13.92 --- 5,450.0 5,450.0 226,500
2017/01/16 6.27 33.28 14.36 --- 5,620.0 5,620.0 318,800
2017/01/13 6.69 35.53 15.33 --- 6,000.0 6,000.0 460,700
2017/01/12 6.38 33.87 14.61 --- 5,720.0 5,720.0 306,900
2017/01/11 6.49 34.47 14.87 --- 5,820.0 5,820.0 413,900
2017/01/10 6.55 34.76 15.00 --- 5,870.0 5,870.0 400,400
2017/01/06 6.66 35.35 15.25 --- 5,970.0 5,970.0 734,700
2017/01/05 7.15 37.96 16.38 --- 6,410.0 6,410.0 1,155,700
2017/01/04 6.79 36.06 15.56 --- 6,090.0 6,090.0 603,400
2016/12/30 6.87 36.48 15.74 --- 6,160.0 6,160.0 957,400
2016/12/29 6.84 36.30 15.66 --- 6,130.0 6,130.0 1,134,100
2016/12/28 7.15 37.96 16.38 --- 6,410.0 6,410.0 2,659,600
2016/12/27 7.80 41.40 17.86 --- 6,990.0 6,990.0 1,844,300
2016/12/26 9.47 50.28 21.69 --- 8,490.0 8,490.0 6,000
2016/12/22 11.15 59.16 25.53 --- 9,990.0 9,990.0 392,000
2016/12/21 11.32 60.05 25.91 --- 10,140.0 10,140.0 342,300
2016/12/20 11.15 59.16 25.53 --- 9,990.0 9,990.0 413,000
2016/12/19 11.65 61.83 26.68 --- 10,440.0 10,440.0 352,900
2016/12/16 11.84 62.84 27.11 --- 10,610.0 10,610.0 518,900
2016/12/15 12.67 67.22 29.00 --- 11,350.0 11,350.0 811,000
2016/12/14 13.73 72.85 31.43 --- 12,300.0 12,300.0 1,113,800
2016/12/13 11.65 61.83 26.68 --- 10,440.0 10,440.0 329,900
2016/12/12 11.65 61.83 26.68 --- 10,440.0 10,440.0 1,061,600
2016/12/09 11.76 62.42 26.93 --- 10,540.0 10,540.0 880,500
2016/12/08 10.09 53.54 23.10 --- 9,040.0 9,040.0 254,000
« 前へ 1
イグニスの株価時系列データ
【3689】イグニス
あなたの予想を投稿してみましょう
メニュー
イグニスの関連ワード
最新24時間の予想傾向(%)
売り優勢
+4.6%(前日比)

予想投稿数 比率(%)

57.5 42.5
  • 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

18,813.53

-281.71

TOPIX

1,509.10

-21.54

JASDAQ

124.36

-0.79

米ドル/円

112.69

-1.49

ユーロ/円

120.68

-0.38

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
関連サイト
みんかぶ クレジットカード比較
おすすめのクレジットカードを
ピックアップしてご紹介!

ページTOPへ