東証マザーズ

株価

(06/23)
5,080.0
前日比 +135.0(+2.73%)
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
« 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 5,030.0 5,200.0 5,000.0 5,080.0 5,080.0 310,700
2017/06/22 4,980.0 5,010.0 4,935.0 4,945.0 4,945.0 61,700
2017/06/21 4,970.0 5,040.0 4,930.0 4,980.0 4,980.0 121,000
2017/06/20 4,875.0 4,930.0 4,850.0 4,920.0 4,920.0 51,900
2017/06/19 4,885.0 4,900.0 4,840.0 4,870.0 4,870.0 58,600
2017/06/16 4,945.0 4,945.0 4,895.0 4,915.0 4,915.0 56,400
2017/06/15 4,830.0 4,945.0 4,820.0 4,940.0 4,940.0 86,200
2017/06/14 4,890.0 4,920.0 4,810.0 4,840.0 4,840.0 76,600
2017/06/13 4,930.0 4,940.0 4,865.0 4,890.0 4,890.0 86,000
2017/06/12 4,980.0 4,985.0 4,895.0 4,965.0 4,965.0 72,400
2017/06/09 5,040.0 5,040.0 4,980.0 5,000.0 5,000.0 62,400
2017/06/08 5,100.0 5,100.0 4,995.0 4,995.0 4,995.0 65,200
2017/06/07 5,000.0 5,100.0 4,985.0 5,100.0 5,100.0 121,900
2017/06/06 5,030.0 5,030.0 4,955.0 5,000.0 5,000.0 74,300
2017/06/05 4,960.0 5,030.0 4,960.0 5,030.0 5,030.0 85,500
2017/06/02 5,030.0 5,040.0 4,970.0 4,970.0 4,970.0 73,200
2017/06/01 5,000.0 5,090.0 4,985.0 5,030.0 5,030.0 82,700
2017/05/31 5,040.0 5,060.0 5,000.0 5,020.0 5,020.0 31,300
2017/05/30 5,050.0 5,070.0 4,970.0 5,060.0 5,060.0 70,200
2017/05/29 5,020.0 5,070.0 5,010.0 5,040.0 5,040.0 41,400
2017/05/26 5,090.0 5,110.0 5,010.0 5,030.0 5,030.0 48,100
2017/05/25 5,080.0 5,130.0 5,060.0 5,110.0 5,110.0 89,000
2017/05/24 4,960.0 5,040.0 4,960.0 5,040.0 5,040.0 76,200
2017/05/23 5,020.0 5,040.0 4,945.0 4,960.0 4,960.0 72,700
2017/05/22 5,020.0 5,080.0 4,960.0 5,030.0 5,030.0 117,700
« 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 28.19 153.52 47.08 --- 5,080.0 5,080.0 310,700
2017/06/22 27.44 149.44 45.83 --- 4,945.0 4,945.0 61,700
2017/06/21 27.64 150.50 46.15 --- 4,980.0 4,980.0 121,000
2017/06/20 27.24 148.36 45.50 --- 4,920.0 4,920.0 51,900
2017/06/19 26.97 146.85 45.03 --- 4,870.0 4,870.0 58,600
2017/06/16 27.22 148.21 45.45 --- 4,915.0 4,915.0 56,400
2017/06/15 27.35 148.96 45.68 --- 4,940.0 4,940.0 86,200
2017/06/14 26.80 145.94 44.76 --- 4,840.0 4,840.0 76,600
2017/06/13 27.08 147.45 45.22 --- 4,890.0 4,890.0 86,000
2017/06/12 27.49 149.71 45.91 --- 4,965.0 4,965.0 72,400
2017/06/09 27.69 150.77 46.24 --- 5,000.0 5,000.0 62,400
2017/06/08 27.66 150.62 46.19 --- 4,995.0 4,995.0 65,200
2017/06/07 28.24 153.78 47.16 --- 5,100.0 5,100.0 121,900
2017/06/06 27.69 150.77 46.24 --- 5,000.0 5,000.0 74,300
2017/06/05 27.85 151.67 46.51 --- 5,030.0 5,030.0 85,500
2017/06/02 27.52 149.86 45.96 --- 4,970.0 4,970.0 73,200
2017/06/01 27.85 151.67 46.51 --- 5,030.0 5,030.0 82,700
2017/05/31 27.80 151.37 46.42 --- 5,020.0 5,020.0 31,300
2017/05/30 28.02 152.58 46.79 --- 5,060.0 5,060.0 70,200
2017/05/29 27.91 151.98 46.61 --- 5,040.0 5,040.0 41,400
2017/05/26 27.85 151.67 46.51 --- 5,030.0 5,030.0 48,100
2017/05/25 28.30 154.09 47.25 --- 5,110.0 5,110.0 89,000
2017/05/24 27.91 151.98 46.61 --- 5,040.0 5,040.0 76,200
2017/05/23 27.46 149.56 45.87 --- 4,960.0 4,960.0 72,700
2017/05/22 27.76 151.18 46.36 --- 5,030.0 5,030.0 117,700
« 前へ 1
【3692】FFRI
あなたの予想を投稿してみましょう
メニュー
FFRIの関連ワード
最新24時間の予想傾向(%)
売り優勢
+2.5%(前日比)

予想投稿数 比率(%)

75.1 24.9
  • 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

20,132.67

+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