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)
2017/09/21 8,920.0 9,320.0 8,880.0 9,280.0 9,280.0 591,000
2017/09/20 8,970.0 9,110.0 8,820.0 8,850.0 8,850.0 487,500
2017/09/19 8,940.0 8,970.0 8,820.0 8,910.0 8,910.0 256,800
2017/09/15 8,700.0 8,860.0 8,700.0 8,850.0 8,850.0 245,500
2017/09/14 8,890.0 9,080.0 8,770.0 8,780.0 8,780.0 336,000
2017/09/13 9,000.0 9,030.0 8,850.0 8,890.0 8,890.0 271,100
2017/09/12 8,820.0 8,960.0 8,780.0 8,930.0 8,930.0 302,400
2017/09/11 8,710.0 8,880.0 8,630.0 8,740.0 8,740.0 445,400
2017/09/08 8,830.0 8,850.0 8,610.0 8,700.0 8,700.0 415,800
2017/09/07 8,980.0 9,020.0 8,800.0 8,830.0 8,830.0 330,300
2017/09/06 8,610.0 8,980.0 8,590.0 8,910.0 8,910.0 554,300
2017/09/05 9,230.0 9,290.0 8,760.0 8,870.0 8,870.0 766,700
2017/09/04 9,640.0 9,730.0 9,110.0 9,140.0 9,140.0 1,093,800
2017/09/01 9,380.0 10,090.0 9,300.0 9,710.0 9,710.0 2,094,400
2017/08/31 9,210.0 9,270.0 9,030.0 9,080.0 9,080.0 344,300
2017/08/30 8,950.0 9,180.0 8,940.0 9,150.0 9,150.0 465,100
2017/08/29 9,030.0 9,050.0 8,860.0 8,880.0 8,880.0 480,800
2017/08/28 9,100.0 9,170.0 9,000.0 9,120.0 9,120.0 333,100
2017/08/25 9,110.0 9,350.0 9,010.0 9,020.0 9,020.0 514,100
2017/08/24 9,010.0 9,280.0 8,860.0 9,070.0 9,070.0 704,400
« 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)
2017/09/21 8.33 16.11 5.46 --- 9,280.0 9,280.0 591,000
2017/09/20 7.94 15.35 5.20 --- 8,850.0 8,850.0 487,500
2017/09/19 7.99 15.45 5.23 --- 8,910.0 8,910.0 256,800
2017/09/15 7.94 15.35 5.20 --- 8,850.0 8,850.0 245,500
2017/09/14 7.87 15.23 5.16 --- 8,780.0 8,780.0 336,000
2017/09/13 7.97 15.42 5.22 --- 8,890.0 8,890.0 271,100
2017/09/12 8.01 15.49 5.25 --- 8,930.0 8,930.0 302,400
2017/09/11 7.84 15.16 5.13 --- 8,740.0 8,740.0 445,400
2017/09/08 7.80 15.09 5.11 --- 8,700.0 8,700.0 415,800
2017/09/07 7.92 15.31 5.19 --- 8,830.0 8,830.0 330,300
2017/09/06 7.99 15.45 5.23 --- 8,910.0 8,910.0 554,300
2017/09/05 7.95 15.38 5.21 --- 8,870.0 8,870.0 766,700
2017/09/04 8.20 15.85 5.37 --- 9,140.0 9,140.0 1,093,800
2017/09/01 8.71 16.84 5.70 --- 9,710.0 9,710.0 2,094,400
2017/08/31 8.14 15.75 5.33 --- 9,080.0 9,080.0 344,300
2017/08/30 8.21 15.87 5.38 --- 9,150.0 9,150.0 465,100
2017/08/29 7.96 15.40 5.22 --- 8,880.0 8,880.0 480,800
2017/08/28 8.18 15.82 5.36 --- 9,120.0 9,120.0 333,100
2017/08/25 8.09 15.64 5.30 --- 9,020.0 9,020.0 514,100
2017/08/24 8.13 15.73 5.33 --- 9,070.0 9,070.0 704,400
« 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
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

20,289.36

-58.11

TOPIX

1,663.69

-5.04

JASDAQ

157.37

-1.22

米ドル/円

111.71

-0.77

ユーロ/円

133.56

-0.75

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