株価

(15:00)
11,000.0
前日比 +90.0(+0.82%)
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

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)
2017/05/24 10,970.0 11,130.0 10,870.0 10,910.0 10,910.0 284,500
2017/05/23 10,990.0 11,070.0 10,810.0 10,940.0 10,940.0 279,700
2017/05/22 11,130.0 11,180.0 10,940.0 11,000.0 11,000.0 255,100
2017/05/19 11,360.0 11,390.0 11,110.0 11,130.0 11,130.0 333,300
2017/05/18 10,940.0 11,140.0 10,880.0 11,040.0 11,040.0 418,700
2017/05/17 11,470.0 11,560.0 11,210.0 11,280.0 11,280.0 300,800
2017/05/16 11,100.0 11,540.0 11,100.0 11,510.0 11,510.0 532,700
2017/05/15 11,640.0 11,650.0 11,110.0 11,160.0 11,160.0 890,700
2017/05/12 11,970.0 12,090.0 11,720.0 11,940.0 11,940.0 391,300
2017/05/11 12,650.0 12,720.0 11,970.0 12,000.0 12,000.0 970,000
2017/05/10 12,050.0 12,650.0 12,020.0 12,480.0 12,480.0 910,300
2017/05/09 11,530.0 12,030.0 11,460.0 11,940.0 11,940.0 741,900
2017/05/08 11,600.0 11,600.0 11,330.0 11,480.0 11,480.0 457,000
2017/05/02 11,120.0 11,460.0 11,070.0 11,400.0 11,400.0 346,100
2017/05/01 11,480.0 11,480.0 11,120.0 11,140.0 11,140.0 334,600
2017/04/28 11,560.0 11,720.0 11,400.0 11,450.0 11,450.0 330,700
2017/04/27 11,500.0 11,640.0 11,390.0 11,460.0 11,460.0 229,200
2017/04/26 11,580.0 11,880.0 11,390.0 11,510.0 11,510.0 672,400
2017/04/25 11,210.0 11,520.0 11,190.0 11,450.0 11,450.0 331,500
2017/04/24 11,520.0 11,560.0 11,140.0 11,200.0 11,200.0 362,700
2017/04/21 11,460.0 11,710.0 11,250.0 11,380.0 11,380.0 627,900
2017/04/20 11,070.0 11,360.0 11,030.0 11,290.0 11,290.0 519,900
2017/04/19 10,780.0 11,120.0 10,760.0 11,000.0 11,000.0 440,200
2017/04/18 10,940.0 10,970.0 10,650.0 10,800.0 10,800.0 341,200
2017/04/17 10,580.0 10,840.0 10,520.0 10,810.0 10,810.0 454,600
« 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)
2017/05/24 9.76 18.87 6.39 --- 10,910.0 10,910.0 284,500
2017/05/23 9.79 18.92 6.41 --- 10,940.0 10,940.0 279,700
2017/05/22 9.84 19.03 6.45 --- 11,000.0 11,000.0 255,100
2017/05/19 9.96 19.25 6.52 --- 11,130.0 11,130.0 333,300
2017/05/18 9.88 19.10 6.47 --- 11,040.0 11,040.0 418,700
2017/05/17 10.09 19.51 6.61 --- 11,280.0 11,280.0 300,800
2017/05/16 10.30 19.91 6.75 --- 11,510.0 11,510.0 532,700
2017/05/15 9.98 19.30 6.54 --- 11,160.0 11,160.0 890,700
2017/05/12 10.68 20.65 7.00 --- 11,940.0 11,940.0 391,300
2017/05/11 24.90 -128.66 8.77 --- 12,000.0 12,000.0 970,000
2017/05/10 25.89 -133.80 9.12 --- 12,480.0 12,480.0 910,300
2017/05/09 24.77 -128.01 8.72 --- 11,940.0 11,940.0 741,900
2017/05/08 23.82 -123.08 8.39 --- 11,480.0 11,480.0 457,000
2017/05/02 23.65 -122.22 8.33 --- 11,400.0 11,400.0 346,100
2017/05/01 23.11 -119.44 8.14 --- 11,140.0 11,140.0 334,600
2017/04/28 23.76 -122.76 8.36 --- 11,450.0 11,450.0 330,700
2017/04/27 23.78 -122.87 8.37 --- 11,460.0 11,460.0 229,200
2017/04/26 23.88 -123.40 8.41 --- 11,510.0 11,510.0 672,400
2017/04/25 23.76 -122.76 8.36 --- 11,450.0 11,450.0 331,500
2017/04/24 23.24 -120.08 8.18 --- 11,200.0 11,200.0 362,700
2017/04/21 23.61 -122.01 8.31 --- 11,380.0 11,380.0 627,900
2017/04/20 23.42 -121.03 8.25 --- 11,290.0 11,290.0 519,900
2017/04/19 22.82 -117.92 8.03 --- 11,000.0 11,000.0 440,200
2017/04/18 22.41 -115.78 7.89 --- 10,800.0 10,800.0 341,200
2017/04/17 22.43 -115.89 7.90 --- 10,810.0 10,810.0 454,600
« 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
+5.2%(前日比)

予想投稿数 比率(%)

65.3 34.7
  • 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

19,813.13

+70.15

TOPIX

1,578.42

+3.31

JASDAQ

138.99

-0.34

米ドル/円

111.81

+0.32

ユーロ/円

125.25

+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
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!