東証マザーズ

株価

(15:00)
7,370.0
前日比 -30.0(-0.41%)
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

チェンジ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)
2017/07/21 7,410.0 7,470.0 7,350.0 7,400.0 7,400.0 15,900
2017/07/20 7,480.0 7,520.0 7,400.0 7,400.0 7,400.0 31,400
2017/07/19 7,310.0 7,500.0 7,310.0 7,410.0 7,410.0 33,400
2017/07/18 7,600.0 7,600.0 7,310.0 7,360.0 7,360.0 43,100
2017/07/14 7,670.0 7,700.0 7,540.0 7,580.0 7,580.0 49,000
2017/07/13 7,700.0 7,760.0 7,530.0 7,530.0 7,530.0 64,300
2017/07/12 7,380.0 7,630.0 7,360.0 7,600.0 7,600.0 83,800
2017/07/11 7,390.0 7,600.0 7,360.0 7,360.0 7,360.0 76,800
2017/07/10 7,290.0 7,370.0 7,220.0 7,320.0 7,320.0 38,800
2017/07/07 7,050.0 7,310.0 7,020.0 7,180.0 7,180.0 60,000
2017/07/06 7,600.0 7,610.0 7,030.0 7,080.0 7,080.0 133,100
2017/07/05 7,700.0 7,870.0 7,300.0 7,610.0 7,610.0 156,400
2017/07/04 7,620.0 8,020.0 7,410.0 7,530.0 7,530.0 306,100
2017/07/03 7,400.0 7,760.0 7,370.0 7,680.0 7,680.0 315,800
2017/06/30 7,150.0 7,480.0 7,110.0 7,350.0 7,350.0 156,300
2017/06/29 7,210.0 7,400.0 7,000.0 7,300.0 7,300.0 151,900
2017/06/28 7,080.0 7,530.0 6,930.0 6,980.0 6,980.0 280,700
2017/06/27 6,870.0 7,610.0 6,800.0 7,230.0 7,230.0 539,600
2017/06/26 6,640.0 6,890.0 6,590.0 6,860.0 6,860.0 128,400
2017/06/23 6,880.0 7,150.0 6,450.0 6,570.0 6,570.0 243,300
2017/06/22 6,350.0 6,940.0 6,350.0 6,910.0 6,910.0 370,800
2017/06/21 6,210.0 6,440.0 6,160.0 6,350.0 6,350.0 123,300
2017/06/20 6,270.0 6,310.0 6,080.0 6,180.0 6,180.0 62,200
2017/06/19 6,320.0 6,400.0 6,210.0 6,240.0 6,240.0 86,200
2017/06/16 6,050.0 6,230.0 5,980.0 6,190.0 6,190.0 74,700
« 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)
2017/07/21 15.46 207.82 28.20 --- 7,400.0 7,400.0 15,900
2017/07/20 15.46 207.82 28.20 --- 7,400.0 7,400.0 31,400
2017/07/19 15.48 208.10 28.24 --- 7,410.0 7,410.0 33,400
2017/07/18 15.38 206.69 28.05 --- 7,360.0 7,360.0 43,100
2017/07/14 15.84 212.87 28.89 --- 7,580.0 7,580.0 49,000
2017/07/13 15.74 211.47 28.70 --- 7,530.0 7,530.0 64,300
2017/07/12 15.88 213.43 28.97 --- 7,600.0 7,600.0 83,800
2017/07/11 15.38 206.69 28.05 --- 7,360.0 7,360.0 76,800
2017/07/10 15.30 205.57 27.90 --- 7,320.0 7,320.0 38,800
2017/07/07 15.00 201.64 27.36 --- 7,180.0 7,180.0 60,000
2017/07/06 14.79 198.83 26.98 --- 7,080.0 7,080.0 133,100
2017/07/05 15.90 213.71 29.00 --- 7,610.0 7,610.0 156,400
2017/07/04 15.74 211.47 28.70 --- 7,530.0 7,530.0 306,100
2017/07/03 16.05 215.68 29.27 --- 7,680.0 7,680.0 315,800
2017/06/30 15.36 206.41 28.01 --- 7,350.0 7,350.0 156,300
2017/06/29 15.25 205.01 27.82 --- 7,300.0 7,300.0 151,900
2017/06/28 14.59 196.02 26.60 --- 6,980.0 6,980.0 280,700
2017/06/27 15.11 203.04 27.55 --- 7,230.0 7,230.0 539,600
2017/06/26 14.34 192.65 26.14 --- 6,860.0 6,860.0 128,400
2017/06/23 13.73 184.51 25.04 --- 6,570.0 6,570.0 243,300
2017/06/22 14.44 194.06 26.33 --- 6,910.0 6,910.0 370,800
2017/06/21 13.27 178.33 24.20 --- 6,350.0 6,350.0 123,300
2017/06/20 12.91 173.54 23.55 --- 6,180.0 6,180.0 62,200
2017/06/19 13.04 175.22 23.78 --- 6,240.0 6,240.0 86,200
2017/06/16 12.93 173.82 23.59 --- 6,190.0 6,190.0 74,700
« 前へ 1
チェンジの株価時系列データ
【3962】チェンジ
あなたの予想を投稿してみましょう
メニュー
チェンジの関連ワード
最新24時間の予想傾向(%)
売り優勢
+4.8%(前日比)

予想投稿数 比率(%)

67.5 32.5
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

19,975.67

-124.08

TOPIX

1,621.57

-8.42

JASDAQ

150.42

+0.38

米ドル/円

111.06

-0.06

ユーロ/円

129.28

-0.32

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