東証マザーズ

株価

(11:30)
7,020.0
前日比 -210.0(-2.90%)
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

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)
2017/06/27 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
2017/06/15 6,310.0 6,370.0 5,950.0 5,990.0 5,990.0 137,100
2017/06/14 6,230.0 6,760.0 6,190.0 6,260.0 6,260.0 422,900
2017/06/13 6,200.0 6,450.0 6,130.0 6,180.0 6,180.0 287,600
2017/06/12 6,090.0 6,140.0 5,850.0 5,930.0 5,930.0 47,600
2017/06/09 6,290.0 6,390.0 5,960.0 6,010.0 6,010.0 175,100
2017/06/08 5,800.0 6,300.0 5,790.0 6,130.0 6,130.0 365,400
2017/06/07 5,470.0 5,690.0 5,400.0 5,630.0 5,630.0 34,900
2017/06/06 5,660.0 5,700.0 5,500.0 5,500.0 5,500.0 30,700
2017/06/05 5,680.0 5,770.0 5,620.0 5,620.0 5,620.0 22,600
2017/06/02 5,850.0 5,900.0 5,660.0 5,660.0 5,660.0 48,700
2017/06/01 5,740.0 5,870.0 5,740.0 5,840.0 5,840.0 34,500
2017/05/31 5,760.0 5,860.0 5,730.0 5,760.0 5,760.0 23,900
2017/05/30 5,810.0 5,870.0 5,670.0 5,780.0 5,780.0 54,600
2017/05/29 5,850.0 6,000.0 5,810.0 5,840.0 5,840.0 78,100
2017/05/26 5,790.0 5,890.0 5,740.0 5,790.0 5,790.0 49,900
2017/05/25 5,710.0 5,870.0 5,590.0 5,800.0 5,800.0 94,800
2017/05/24 5,590.0 5,690.0 5,560.0 5,620.0 5,620.0 39,900
« 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)
2017/06/27 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
2017/06/15 12.52 168.20 22.83 --- 5,990.0 5,990.0 137,100
2017/06/14 13.08 175.78 23.85 --- 6,260.0 6,260.0 422,900
2017/06/13 12.91 173.54 23.55 --- 6,180.0 6,180.0 287,600
2017/06/12 12.39 166.52 22.60 --- 5,930.0 5,930.0 47,600
2017/06/09 12.56 168.76 22.90 --- 6,010.0 6,010.0 175,100
2017/06/08 12.81 172.13 23.36 --- 6,130.0 6,130.0 365,400
2017/06/07 11.76 158.09 21.45 --- 5,630.0 5,630.0 34,900
2017/06/06 11.49 154.44 20.96 --- 5,500.0 5,500.0 30,700
2017/06/05 11.74 157.81 21.42 --- 5,620.0 5,620.0 22,600
2017/06/02 11.83 158.94 21.57 --- 5,660.0 5,660.0 48,700
2017/06/01 12.20 163.99 22.25 --- 5,840.0 5,840.0 34,500
2017/05/31 12.03 161.74 21.95 --- 5,760.0 5,760.0 23,900
2017/05/30 12.08 162.31 22.03 --- 5,780.0 5,780.0 54,600
2017/05/29 12.20 163.99 22.25 --- 5,840.0 5,840.0 78,100
2017/05/26 12.10 162.59 22.06 --- 5,790.0 5,790.0 49,900
2017/05/25 12.12 162.87 22.10 --- 5,800.0 5,800.0 94,800
2017/05/24 11.74 157.81 21.42 --- 5,620.0 5,620.0 39,900
« 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
+1.2%(前日比)

予想投稿数 比率(%)

63.2 36.8
  • 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

20,166.21

-58.88

TOPIX

1,618.40

-0.61

JASDAQ

144.66

-0.95

米ドル/円

112.09

-0.25

ユーロ/円

127.22

-0.15

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