ドリコム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)
2017/09/22 1,326.0 1,344.0 1,250.0 1,294.0 1,294.0 1,350,200
2017/09/21 1,400.0 1,484.0 1,341.0 1,355.0 1,355.0 3,054,500
2017/09/20 1,400.0 1,433.0 1,340.0 1,397.0 1,397.0 2,343,500
2017/09/19 1,260.0 1,480.0 1,241.0 1,400.0 1,400.0 6,374,400
2017/09/15 1,125.0 1,236.0 1,125.0 1,222.0 1,222.0 1,045,600
2017/09/14 1,170.0 1,179.0 1,110.0 1,124.0 1,124.0 619,200
2017/09/13 1,184.0 1,185.0 1,137.0 1,145.0 1,145.0 760,500
2017/09/12 1,177.0 1,204.0 1,170.0 1,175.0 1,175.0 470,700
2017/09/11 1,200.0 1,230.0 1,167.0 1,168.0 1,168.0 489,700
2017/09/08 1,156.0 1,194.0 1,143.0 1,160.0 1,160.0 379,100
2017/09/07 1,166.0 1,207.0 1,144.0 1,156.0 1,156.0 533,900
2017/09/06 1,101.0 1,198.0 1,076.0 1,171.0 1,171.0 802,900
2017/09/05 1,275.0 1,289.0 1,134.0 1,159.0 1,159.0 1,255,700
2017/09/04 1,281.0 1,316.0 1,255.0 1,272.0 1,272.0 686,900
2017/09/01 1,340.0 1,357.0 1,312.0 1,323.0 1,323.0 442,500
2017/08/31 1,332.0 1,359.0 1,323.0 1,339.0 1,339.0 751,300
2017/08/30 1,422.0 1,441.0 1,360.0 1,366.0 1,366.0 700,500
2017/08/29 1,437.0 1,454.0 1,392.0 1,421.0 1,421.0 774,800
2017/08/28 1,503.0 1,509.0 1,450.0 1,477.0 1,477.0 532,700
2017/08/25 1,529.0 1,541.0 1,513.0 1,518.0 1,518.0 255,600
« 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)
2017/09/22 4.43 43.61 11.42 --- 1,294.0 1,294.0 1,350,200
2017/09/21 4.64 45.66 11.96 --- 1,355.0 1,355.0 3,054,500
2017/09/20 4.78 47.08 12.33 --- 1,397.0 1,397.0 2,343,500
2017/09/19 4.79 47.18 12.36 --- 1,400.0 1,400.0 6,374,400
2017/09/15 4.18 41.18 10.79 --- 1,222.0 1,222.0 1,045,600
2017/09/14 3.85 37.88 9.92 --- 1,124.0 1,124.0 619,200
2017/09/13 3.92 38.59 10.11 --- 1,145.0 1,145.0 760,500
2017/09/12 4.02 39.60 10.37 --- 1,175.0 1,175.0 470,700
2017/09/11 4.00 39.36 10.31 --- 1,168.0 1,168.0 489,700
2017/09/08 3.97 39.09 10.24 --- 1,160.0 1,160.0 379,100
2017/09/07 3.96 38.96 10.20 --- 1,156.0 1,156.0 533,900
2017/09/06 4.01 39.46 10.34 --- 1,171.0 1,171.0 802,900
2017/09/05 3.97 39.06 10.23 --- 1,159.0 1,159.0 1,255,700
2017/09/04 4.35 42.87 11.23 --- 1,272.0 1,272.0 686,900
2017/09/01 4.53 44.59 11.68 --- 1,323.0 1,323.0 442,500
2017/08/31 4.58 45.12 11.82 --- 1,339.0 1,339.0 751,300
2017/08/30 4.68 46.03 12.06 --- 1,366.0 1,366.0 700,500
2017/08/29 4.86 47.89 12.54 --- 1,421.0 1,421.0 774,800
2017/08/28 5.06 49.78 13.04 --- 1,477.0 1,477.0 532,700
2017/08/25 5.20 51.16 13.40 --- 1,518.0 1,518.0 255,600
« 前へ 1
ドリコムの株価時系列データ
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

20,296.45

-51.02

TOPIX

1,664.61

-4.13

JASDAQ

157.33

-1.26

米ドル/円

112.00

-0.48

ユーロ/円

133.80

-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