株価

(15:00)
11,750.0
前日比 -130.0(-1.09%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

17,114
買い
18,029
割安
14,980
買い
期間|日中3ヶ月6ヶ月1年3年5年

そーせい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)
2017/07/25 11,780.0 12,040.0 11,750.0 11,880.0 11,880.0 226,500
2017/07/24 11,920.0 11,920.0 11,670.0 11,710.0 11,710.0 269,600
2017/07/21 12,030.0 12,160.0 11,920.0 11,920.0 11,920.0 177,500
2017/07/20 11,980.0 12,040.0 11,870.0 12,000.0 12,000.0 140,300
2017/07/19 11,910.0 12,050.0 11,700.0 11,980.0 11,980.0 284,800
2017/07/18 12,050.0 12,150.0 11,910.0 11,970.0 11,970.0 200,000
2017/07/14 12,150.0 12,240.0 12,040.0 12,060.0 12,060.0 169,100
2017/07/13 12,300.0 12,330.0 12,110.0 12,150.0 12,150.0 194,600
2017/07/12 12,100.0 12,440.0 12,080.0 12,230.0 12,230.0 334,500
2017/07/11 12,250.0 12,350.0 12,080.0 12,110.0 12,110.0 289,200
2017/07/10 12,060.0 12,420.0 11,960.0 12,250.0 12,250.0 472,400
2017/07/07 11,800.0 12,030.0 11,720.0 12,010.0 12,010.0 319,200
2017/07/06 11,760.0 11,960.0 11,740.0 11,810.0 11,810.0 283,300
2017/07/05 11,770.0 11,960.0 11,690.0 11,750.0 11,750.0 279,100
2017/07/04 12,090.0 12,180.0 11,750.0 11,760.0 11,760.0 328,800
2017/07/03 12,350.0 12,350.0 11,970.0 12,070.0 12,070.0 364,100
2017/06/30 12,400.0 12,550.0 12,150.0 12,350.0 12,350.0 615,700
2017/06/29 12,040.0 12,250.0 11,960.0 12,180.0 12,180.0 349,700
2017/06/28 12,020.0 12,190.0 11,910.0 11,940.0 11,940.0 507,800
2017/06/27 12,880.0 12,900.0 12,220.0 12,320.0 12,320.0 584,000
2017/06/26 12,580.0 12,850.0 12,480.0 12,790.0 12,790.0 406,500
2017/06/23 13,000.0 13,080.0 12,370.0 12,470.0 12,470.0 1,088,100
2017/06/22 12,450.0 12,760.0 12,100.0 12,720.0 12,720.0 1,424,900
2017/06/21 11,380.0 12,150.0 11,380.0 11,980.0 11,980.0 918,300
2017/06/20 11,340.0 11,520.0 11,230.0 11,410.0 11,410.0 326,400
« 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)
2017/07/25 10.63 20.56 6.97 --- 11,880.0 11,880.0 226,500
2017/07/24 10.48 20.27 6.87 --- 11,710.0 11,710.0 269,600
2017/07/21 10.67 20.63 6.99 --- 11,920.0 11,920.0 177,500
2017/07/20 10.74 20.77 7.04 --- 12,000.0 12,000.0 140,300
2017/07/19 10.72 20.73 7.02 --- 11,980.0 11,980.0 284,800
2017/07/18 10.71 20.72 7.02 --- 11,970.0 11,970.0 200,000
2017/07/14 10.79 20.87 7.07 --- 12,060.0 12,060.0 169,100
2017/07/13 10.87 21.03 7.12 --- 12,150.0 12,150.0 194,600
2017/07/12 10.95 21.17 7.17 --- 12,230.0 12,230.0 334,500
2017/07/11 10.84 20.96 7.10 --- 12,110.0 12,110.0 289,200
2017/07/10 10.96 21.20 7.18 --- 12,250.0 12,250.0 472,400
2017/07/07 10.75 20.78 7.04 --- 12,010.0 12,010.0 319,200
2017/07/06 10.57 20.44 6.92 --- 11,810.0 11,810.0 283,300
2017/07/05 10.52 20.33 6.89 --- 11,750.0 11,750.0 279,100
2017/07/04 10.52 20.35 6.90 --- 11,760.0 11,760.0 328,800
2017/07/03 10.80 20.89 7.08 --- 12,070.0 12,070.0 364,100
2017/06/30 11.05 21.37 7.24 --- 12,350.0 12,350.0 615,700
2017/06/29 10.90 21.08 7.14 --- 12,180.0 12,180.0 349,700
2017/06/28 10.69 20.66 7.00 --- 11,940.0 11,940.0 507,800
2017/06/27 11.03 21.32 7.22 --- 12,320.0 12,320.0 584,000
2017/06/26 11.45 22.13 7.50 --- 12,790.0 12,790.0 406,500
2017/06/23 11.16 21.58 7.31 --- 12,470.0 12,470.0 1,088,100
2017/06/22 11.38 22.01 7.46 --- 12,720.0 12,720.0 1,424,900
2017/06/21 10.72 20.73 7.02 --- 11,980.0 11,980.0 918,300
2017/06/20 10.21 19.74 6.69 --- 11,410.0 11,410.0 326,400
« 前へ 1

そーせいグループ あなたの予想は?

そーせいの株価時系列データ
【4565】そーせい
あなたの予想を投稿してみましょう
メニュー
そーせいの関連ワード
最新24時間の予想傾向(%)
買い優勢
+19.0%(前日比)

予想投稿数 比率(%)

77.6 22.4
個人投資家の予想(新着順)
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

20,050.16

+94.95

TOPIX

1,620.88

+3.81

JASDAQ

150.80

+0.49

米ドル/円

111.92

+0.04

ユーロ/円

130.13

-0.17

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