ザ・パック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 3,700.0 3,700.0 3,670.0 3,685.0 3,685.0 9,800
2017/06/22 3,655.0 3,710.0 3,655.0 3,670.0 3,670.0 18,500
2017/06/21 3,710.0 3,740.0 3,650.0 3,660.0 3,660.0 14,300
2017/06/20 3,670.0 3,690.0 3,640.0 3,670.0 3,670.0 17,200
2017/06/19 3,650.0 3,690.0 3,630.0 3,650.0 3,650.0 21,200
2017/06/16 3,525.0 3,700.0 3,515.0 3,700.0 3,700.0 30,600
2017/06/15 3,485.0 3,530.0 3,480.0 3,490.0 3,490.0 10,300
2017/06/14 3,530.0 3,550.0 3,510.0 3,510.0 3,510.0 7,300
2017/06/13 3,530.0 3,555.0 3,510.0 3,530.0 3,530.0 5,800
2017/06/12 3,480.0 3,570.0 3,465.0 3,505.0 3,505.0 10,500
2017/06/09 3,455.0 3,520.0 3,455.0 3,475.0 3,475.0 15,000
2017/06/08 3,475.0 3,490.0 3,450.0 3,465.0 3,465.0 12,100
2017/06/07 3,445.0 3,505.0 3,445.0 3,475.0 3,475.0 15,500
2017/06/06 3,610.0 3,610.0 3,480.0 3,485.0 3,485.0 13,100
2017/06/05 3,610.0 3,625.0 3,560.0 3,580.0 3,580.0 24,100
2017/06/02 3,395.0 3,720.0 3,390.0 3,670.0 3,670.0 60,000
2017/06/01 3,340.0 3,395.0 3,340.0 3,395.0 3,395.0 12,500
2017/05/31 3,340.0 3,340.0 3,300.0 3,310.0 3,310.0 17,600
2017/05/30 3,330.0 3,340.0 3,310.0 3,340.0 3,340.0 7,700
2017/05/29 3,345.0 3,370.0 3,315.0 3,335.0 3,335.0 10,000
2017/05/26 3,440.0 3,440.0 3,360.0 3,370.0 3,370.0 9,400
2017/05/25 3,445.0 3,445.0 3,400.0 3,420.0 3,420.0 12,800
2017/05/24 3,450.0 3,450.0 3,415.0 3,440.0 3,440.0 16,400
2017/05/23 3,370.0 3,425.0 3,365.0 3,400.0 3,400.0 26,200
2017/05/22 3,385.0 3,385.0 3,350.0 3,375.0 3,375.0 11,600
« 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)
2017/06/23 0.82 15.93 1.48 1.35 3,685.0 3,685.0 9,800
2017/06/22 0.81 15.87 1.48 1.36 3,670.0 3,670.0 18,500
2017/06/21 0.81 15.82 1.47 1.36 3,660.0 3,660.0 14,300
2017/06/20 0.81 15.87 1.48 1.36 3,670.0 3,670.0 17,200
2017/06/19 0.81 15.78 1.47 1.36 3,650.0 3,650.0 21,200
2017/06/16 0.82 16.00 1.49 1.35 3,700.0 3,700.0 30,600
2017/06/15 0.77 15.09 1.41 1.43 3,490.0 3,490.0 10,300
2017/06/14 0.78 15.17 1.41 1.42 3,510.0 3,510.0 7,300
2017/06/13 0.78 15.26 1.42 1.41 3,530.0 3,530.0 5,800
2017/06/12 0.78 15.15 1.41 1.42 3,505.0 3,505.0 10,500
2017/06/09 0.77 15.02 1.40 1.43 3,475.0 3,475.0 15,000
2017/06/08 0.77 14.98 1.40 1.44 3,465.0 3,465.0 12,100
2017/06/07 0.77 15.02 1.40 1.43 3,475.0 3,475.0 15,500
2017/06/06 0.77 15.07 1.40 1.43 3,485.0 3,485.0 13,100
2017/06/05 0.79 15.48 1.44 1.39 3,580.0 3,580.0 24,100
2017/06/02 0.81 15.87 1.48 1.36 3,670.0 3,670.0 60,000
2017/06/01 0.75 14.68 1.37 1.47 3,395.0 3,395.0 12,500
2017/05/31 0.73 14.31 1.33 1.51 3,310.0 3,310.0 17,600
2017/05/30 0.74 14.44 1.34 1.49 3,340.0 3,340.0 7,700
2017/05/29 0.74 14.42 1.34 1.49 3,335.0 3,335.0 10,000
2017/05/26 0.75 14.57 1.36 1.48 3,370.0 3,370.0 9,400
2017/05/25 0.76 14.78 1.38 1.46 3,420.0 3,420.0 12,800
2017/05/24 0.76 14.87 1.39 1.45 3,440.0 3,440.0 16,400
2017/05/23 0.75 14.70 1.37 1.47 3,400.0 3,400.0 26,200
2017/05/22 0.75 14.59 1.36 1.48 3,375.0 3,375.0 11,600
« 前へ 1
ザ・パックの株価時系列データ
【3950】ザ・パック
あなたの予想を投稿してみましょう
メニュー
ザ・パックの関連ワード
最新24時間の予想傾向(%)
売り優勢
+16.4%(前日比)

予想投稿数 比率(%)

67.6 32.4
  • 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