東証1部

株価

(06/23)
1,434.0
前日比 +28.0(+1.99%)
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

gumi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 1,396.0 1,499.0 1,377.0 1,434.0 1,434.0 4,940,700
2017/06/22 1,401.0 1,434.0 1,335.0 1,406.0 1,406.0 4,402,000
2017/06/21 1,250.0 1,488.0 1,240.0 1,371.0 1,371.0 9,683,800
2017/06/20 1,244.0 1,270.0 1,238.0 1,252.0 1,252.0 1,052,800
2017/06/19 1,244.0 1,257.0 1,221.0 1,231.0 1,231.0 871,700
2017/06/16 1,165.0 1,240.0 1,161.0 1,237.0 1,237.0 1,665,000
2017/06/15 1,140.0 1,164.0 1,127.0 1,160.0 1,160.0 1,426,100
2017/06/14 1,194.0 1,208.0 1,141.0 1,143.0 1,143.0 1,286,300
2017/06/13 1,248.0 1,255.0 1,159.0 1,194.0 1,194.0 2,415,100
2017/06/12 1,268.0 1,290.0 1,197.0 1,202.0 1,202.0 3,518,400
2017/06/09 1,315.0 1,393.0 1,304.0 1,367.0 1,367.0 2,455,100
2017/06/08 1,322.0 1,335.0 1,288.0 1,300.0 1,300.0 1,072,000
2017/06/07 1,287.0 1,328.0 1,282.0 1,323.0 1,323.0 1,076,400
2017/06/06 1,346.0 1,358.0 1,277.0 1,290.0 1,290.0 1,308,500
2017/06/05 1,339.0 1,362.0 1,328.0 1,347.0 1,347.0 813,600
2017/06/02 1,355.0 1,356.0 1,321.0 1,342.0 1,342.0 871,200
2017/06/01 1,370.0 1,370.0 1,346.0 1,356.0 1,356.0 911,300
2017/05/31 1,360.0 1,391.0 1,348.0 1,363.0 1,363.0 1,699,600
2017/05/30 1,357.0 1,368.0 1,331.0 1,360.0 1,360.0 925,100
2017/05/29 1,360.0 1,370.0 1,341.0 1,360.0 1,360.0 924,900
2017/05/26 1,338.0 1,364.0 1,324.0 1,360.0 1,360.0 1,173,000
2017/05/25 1,344.0 1,344.0 1,317.0 1,336.0 1,336.0 927,900
2017/05/24 1,342.0 1,358.0 1,330.0 1,335.0 1,335.0 948,300
2017/05/23 1,312.0 1,349.0 1,312.0 1,329.0 1,329.0 1,509,400
2017/05/22 1,351.0 1,351.0 1,307.0 1,312.0 1,312.0 1,199,300
« 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 1.66 30.97 3.22 --- 1,434.0 1,434.0 4,940,700
2017/06/22 1.62 30.37 3.15 --- 1,406.0 1,406.0 4,402,000
2017/06/21 1.58 29.61 3.07 --- 1,371.0 1,371.0 9,683,800
2017/06/20 1.45 27.04 2.81 --- 1,252.0 1,252.0 1,052,800
2017/06/19 1.42 26.59 2.76 --- 1,231.0 1,231.0 871,700
2017/06/16 1.43 26.72 2.77 --- 1,237.0 1,237.0 1,665,000
2017/06/15 1.34 25.05 2.60 --- 1,160.0 1,160.0 1,426,100
2017/06/14 1.32 24.69 2.56 --- 1,143.0 1,143.0 1,286,300
2017/06/13 1.38 25.79 2.68 --- 1,194.0 1,194.0 2,415,100
2017/06/12 1.39 25.96 2.70 --- 1,202.0 1,202.0 3,518,400
2017/06/09 1.58 29.53 3.07 --- 1,367.0 1,367.0 2,455,100
2017/06/08 1.82 -11.75 3.12 --- 1,300.0 1,300.0 1,072,000
2017/06/07 1.85 -11.96 3.17 --- 1,323.0 1,323.0 1,076,400
2017/06/06 1.80 -11.66 3.09 --- 1,290.0 1,290.0 1,308,500
2017/06/05 1.88 -12.17 3.23 --- 1,347.0 1,347.0 813,600
2017/06/02 1.88 -12.13 3.22 --- 1,342.0 1,342.0 871,200
2017/06/01 1.90 -12.25 3.25 --- 1,356.0 1,356.0 911,300
2017/05/31 1.91 -12.32 3.27 --- 1,363.0 1,363.0 1,699,600
2017/05/30 1.90 -12.29 3.26 --- 1,360.0 1,360.0 925,100
2017/05/29 1.90 -12.29 3.26 --- 1,360.0 1,360.0 924,900
2017/05/26 1.90 -12.29 3.26 --- 1,360.0 1,360.0 1,173,000
2017/05/25 1.87 -12.07 3.20 --- 1,336.0 1,336.0 927,900
2017/05/24 1.87 -12.06 3.20 --- 1,335.0 1,335.0 948,300
2017/05/23 1.86 -12.01 3.19 --- 1,329.0 1,329.0 1,509,400
2017/05/22 1.83 -11.85 3.14 --- 1,312.0 1,312.0 1,199,300
« 前へ 1
gumiの株価時系列データ
【3903】gumi
あなたの予想を投稿してみましょう
メニュー
gumiの関連ワード
最新24時間の予想傾向(%)
買い優勢
+8.4%(前日比)

予想投稿数 比率(%)

80.3 19.7
  • 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