東証マザーズ

株価

(07/21)
5,040.0
前日比 -60.0(-1.18%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

---
対象外
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)
2017/07/21 5,060.0 5,090.0 5,040.0 5,040.0 5,040.0 25,200
2017/07/20 5,100.0 5,120.0 5,080.0 5,100.0 5,100.0 39,000
2017/07/19 5,100.0 5,100.0 5,060.0 5,100.0 5,100.0 25,300
2017/07/18 5,090.0 5,120.0 5,040.0 5,100.0 5,100.0 34,200
2017/07/14 5,120.0 5,120.0 5,070.0 5,090.0 5,090.0 27,400
2017/07/13 5,170.0 5,180.0 5,060.0 5,100.0 5,100.0 58,400
2017/07/12 5,030.0 5,060.0 4,995.0 4,995.0 4,995.0 32,700
2017/07/11 5,010.0 5,040.0 5,000.0 5,000.0 5,000.0 29,000
2017/07/10 5,060.0 5,060.0 5,000.0 5,010.0 5,010.0 22,200
2017/07/07 4,990.0 5,050.0 4,970.0 5,000.0 5,000.0 36,500
2017/07/06 5,010.0 5,060.0 5,000.0 5,060.0 5,060.0 47,300
2017/07/05 5,020.0 5,030.0 4,900.0 5,010.0 5,010.0 81,000
2017/07/04 5,150.0 5,190.0 4,990.0 5,020.0 5,020.0 125,600
2017/07/03 5,280.0 5,280.0 5,070.0 5,140.0 5,140.0 82,800
2017/06/30 5,240.0 5,330.0 5,220.0 5,290.0 5,290.0 112,800
2017/06/29 5,140.0 5,380.0 5,120.0 5,380.0 5,380.0 317,600
2017/06/28 5,180.0 5,180.0 5,080.0 5,120.0 5,120.0 77,000
2017/06/27 5,180.0 5,190.0 5,100.0 5,180.0 5,180.0 77,700
2017/06/26 5,190.0 5,200.0 5,070.0 5,140.0 5,140.0 136,100
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
« 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)
2017/07/21 28.00 152.49 46.76 --- 5,040.0 5,040.0 25,200
2017/07/20 28.30 154.12 47.27 --- 5,100.0 5,100.0 39,000
2017/07/19 28.30 154.12 47.27 --- 5,100.0 5,100.0 25,300
2017/07/18 28.30 154.12 47.27 --- 5,100.0 5,100.0 34,200
2017/07/14 28.25 153.82 47.17 --- 5,090.0 5,090.0 27,400
2017/07/13 28.30 154.12 47.27 --- 5,100.0 5,100.0 58,400
2017/07/12 27.72 150.95 46.29 --- 4,995.0 4,995.0 32,700
2017/07/11 27.75 151.10 46.34 --- 5,000.0 5,000.0 29,000
2017/07/10 27.80 151.40 46.43 --- 5,010.0 5,010.0 22,200
2017/07/07 27.75 151.10 46.34 --- 5,000.0 5,000.0 36,500
2017/07/06 28.08 152.92 46.89 --- 5,060.0 5,060.0 47,300
2017/07/05 27.80 151.40 46.43 --- 5,010.0 5,010.0 81,000
2017/07/04 27.86 151.71 46.52 --- 5,020.0 5,020.0 125,600
2017/07/03 28.52 155.33 47.64 --- 5,140.0 5,140.0 82,800
2017/06/30 29.36 159.87 49.03 --- 5,290.0 5,290.0 112,800
2017/06/29 29.86 162.59 49.86 --- 5,380.0 5,380.0 317,600
2017/06/28 28.41 154.73 47.45 --- 5,120.0 5,120.0 77,000
2017/06/27 28.75 156.54 48.01 --- 5,180.0 5,180.0 77,700
2017/06/26 28.52 155.33 47.64 --- 5,140.0 5,140.0 136,100
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
« 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(%)
買い優勢
+8.9%(前日比)

予想投稿数 比率(%)

79.2 20.8
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

20,099.75

-44.84

TOPIX

1,629.99

-3.01

JASDAQ

150.03

+1.33

米ドル/円

111.12

-0.76

ユーロ/円

129.60

-0.51

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