株価

(11:13)
13,140.0
前日比 -120.0(-0.90%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

14,574.0
買い
13,724.0
割安
16,559.0
買い
期間|日中3ヶ月6ヶ月1年3年5年

SOSEI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)
2017/01/19 13,450.0 13,550.0 13,230.0 13,260.0 13,260.0 355,600
2017/01/18 13,350.0 13,580.0 13,200.0 13,440.0 13,440.0 534,300
2017/01/17 13,240.0 13,460.0 13,070.0 13,250.0 13,250.0 371,300
2017/01/16 13,550.0 13,620.0 13,220.0 13,310.0 13,310.0 367,900
2017/01/13 13,200.0 13,530.0 13,190.0 13,520.0 13,520.0 445,800
2017/01/12 13,200.0 13,530.0 13,000.0 13,260.0 13,260.0 711,600
2017/01/11 13,780.0 13,810.0 13,390.0 13,410.0 13,410.0 604,000
2017/01/10 14,040.0 14,320.0 13,660.0 13,740.0 13,740.0 769,500
2017/01/06 14,310.0 14,580.0 14,020.0 14,030.0 14,030.0 985,300
2017/01/05 13,810.0 14,460.0 13,720.0 14,430.0 14,430.0 1,192,900
2017/01/04 13,570.0 13,840.0 13,400.0 13,720.0 13,720.0 670,800
2016/12/30 13,190.0 13,680.0 13,190.0 13,450.0 13,450.0 737,000
2016/12/29 13,120.0 13,290.0 12,900.0 13,290.0 13,290.0 536,200
2016/12/28 13,200.0 13,350.0 13,090.0 13,290.0 13,290.0 381,300
2016/12/27 13,060.0 13,380.0 13,050.0 13,120.0 13,120.0 823,600
2016/12/26 12,750.0 13,110.0 12,660.0 12,990.0 12,990.0 824,100
2016/12/22 13,340.0 13,340.0 12,620.0 12,750.0 12,750.0 1,012,700
2016/12/21 13,630.0 13,660.0 13,000.0 13,040.0 13,040.0 783,600
2016/12/20 12,930.0 13,680.0 12,930.0 13,580.0 13,580.0 862,300
2016/12/19 12,790.0 13,010.0 12,680.0 12,850.0 12,850.0 551,600
2016/12/16 13,340.0 13,420.0 12,950.0 13,010.0 13,010.0 797,600
2016/12/15 13,660.0 13,720.0 13,250.0 13,430.0 13,430.0 580,400
2016/12/14 14,030.0 14,110.0 13,460.0 13,520.0 13,520.0 729,400
2016/12/13 13,620.0 14,120.0 13,560.0 13,860.0 13,860.0 908,000
2016/12/12 13,500.0 14,000.0 13,170.0 13,760.0 13,760.0 1,258,300
« 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)
2017/01/19 27.48 -142.01 9.68 --- 13,260.0 13,260.0 355,600
2017/01/18 27.85 -143.93 9.81 --- 13,440.0 13,440.0 534,300
2017/01/17 27.46 -141.90 9.67 --- 13,250.0 13,250.0 371,300
2017/01/16 27.59 -142.54 9.71 --- 13,310.0 13,310.0 367,900
2017/01/13 28.02 -144.79 9.87 --- 13,520.0 13,520.0 445,800
2017/01/12 27.48 -142.01 9.68 --- 13,260.0 13,260.0 711,600
2017/01/11 27.79 -143.61 9.79 --- 13,410.0 13,410.0 604,000
2017/01/10 28.48 -147.15 10.03 --- 13,740.0 13,740.0 769,500
2017/01/06 29.08 -150.25 10.24 --- 14,030.0 14,030.0 985,300
2017/01/05 29.91 -154.54 10.53 --- 14,430.0 14,430.0 1,192,900
2017/01/04 28.44 -146.93 10.01 --- 13,720.0 13,720.0 670,800
2016/12/30 27.88 -144.04 9.81 --- 13,450.0 13,450.0 737,000
2016/12/29 27.54 -142.33 9.70 --- 13,290.0 13,290.0 536,200
2016/12/28 27.54 -142.33 9.70 --- 13,290.0 13,290.0 381,300
2016/12/27 27.19 -140.51 9.57 --- 13,120.0 13,120.0 823,600
2016/12/26 26.92 -139.11 9.48 --- 12,990.0 12,990.0 824,100
2016/12/22 26.42 -136.54 9.30 --- 12,750.0 12,750.0 1,012,700
2016/12/21 27.03 -139.65 9.52 --- 13,040.0 13,040.0 783,600
2016/12/20 28.14 -145.43 9.91 --- 13,580.0 13,580.0 862,300
2016/12/19 26.63 -137.61 9.38 --- 12,850.0 12,850.0 551,600
2016/12/16 26.96 -139.33 9.49 --- 13,010.0 13,010.0 797,600
2016/12/15 27.83 -143.83 9.80 --- 13,430.0 13,430.0 580,400
2016/12/14 28.02 -144.79 9.87 --- 13,520.0 13,520.0 729,400
2016/12/13 28.73 -148.43 10.11 --- 13,860.0 13,860.0 908,000
2016/12/12 28.52 -147.36 10.04 --- 13,760.0 13,760.0 1,258,300
« 前へ 1

そーせいグループ あなたの予想は?

SOSEIの株価時系列データ
【4565】SOSEI
あなたの予想を投稿してみましょう
メニュー
SOSEIの関連ワード
最新24時間の予想傾向(%)
買い優勢
+4.0%(前日比)

予想投稿数 比率(%)

68.6 31.4
  • 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

19,075.19

+2.93

TOPIX

1,528.84

+0.68

JASDAQ

124.28

-0.23

米ドル/円

114.64

-0.21

ユーロ/円

122.41

-0.05

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
関連サイト
みんかぶ クレジットカード比較
おすすめのクレジットカードを
ピックアップしてご紹介!

ページTOPへ