株価

(03/23)
11,190.0
前日比 +600.0(+5.67%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

13,769.0
買い
14,106.0
割安
12,984.0
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)
2017/03/23 10,810.0 11,250.0 10,680.0 11,190.0 11,190.0 749,100
2017/03/22 10,840.0 11,150.0 10,570.0 10,590.0 10,590.0 745,100
2017/03/21 10,450.0 11,220.0 10,380.0 11,140.0 11,140.0 1,503,100
2017/03/17 11,480.0 11,550.0 10,680.0 10,750.0 10,750.0 1,361,300
2017/03/16 11,340.0 11,780.0 11,270.0 11,610.0 11,610.0 618,700
2017/03/15 12,160.0 12,180.0 11,440.0 11,500.0 11,500.0 1,101,400
2017/03/14 12,190.0 12,360.0 12,070.0 12,210.0 12,210.0 509,100
2017/03/13 12,580.0 12,640.0 12,010.0 12,010.0 12,010.0 811,900
2017/03/10 12,600.0 12,710.0 12,510.0 12,630.0 12,630.0 295,100
2017/03/09 12,620.0 12,700.0 12,480.0 12,480.0 12,480.0 391,500
2017/03/08 12,700.0 12,870.0 12,580.0 12,640.0 12,640.0 462,700
2017/03/07 12,950.0 12,980.0 12,730.0 12,730.0 12,730.0 439,600
2017/03/06 13,010.0 13,110.0 12,920.0 12,970.0 12,970.0 281,700
2017/03/03 13,070.0 13,200.0 12,990.0 13,050.0 13,050.0 307,700
2017/03/02 13,240.0 13,260.0 13,030.0 13,070.0 13,070.0 315,400
2017/03/01 13,180.0 13,250.0 12,920.0 13,200.0 13,200.0 394,400
2017/02/28 13,450.0 13,490.0 13,080.0 13,100.0 13,100.0 484,500
2017/02/27 13,350.0 13,410.0 13,200.0 13,270.0 13,270.0 278,400
2017/02/24 13,450.0 13,690.0 13,370.0 13,450.0 13,450.0 342,700
2017/02/23 13,330.0 13,600.0 13,250.0 13,560.0 13,560.0 296,900
2017/02/22 13,640.0 13,700.0 13,370.0 13,390.0 13,390.0 339,800
2017/02/21 13,570.0 13,810.0 13,500.0 13,640.0 13,640.0 289,900
2017/02/20 13,880.0 13,970.0 13,500.0 13,570.0 13,570.0 466,700
2017/02/17 13,800.0 14,170.0 13,580.0 13,980.0 13,980.0 645,200
2017/02/16 13,530.0 14,100.0 13,450.0 13,840.0 13,840.0 833,300
« 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)
2017/03/23 23.22 -119.96 8.17 --- 11,190.0 11,190.0 749,100
2017/03/22 21.97 -113.53 7.73 --- 10,590.0 10,590.0 745,100
2017/03/21 23.11 -119.43 8.14 --- 11,140.0 11,140.0 1,503,100
2017/03/17 22.30 -115.24 7.85 --- 10,750.0 10,750.0 1,361,300
2017/03/16 24.09 -124.46 8.48 --- 11,610.0 11,610.0 618,700
2017/03/15 23.86 -123.29 8.40 --- 11,500.0 11,500.0 1,101,400
2017/03/14 25.33 -130.90 8.92 --- 12,210.0 12,210.0 509,100
2017/03/13 24.92 -128.75 8.77 --- 12,010.0 12,010.0 811,900
2017/03/10 26.18 -135.26 9.22 --- 12,630.0 12,630.0 295,100
2017/03/09 25.86 -133.65 9.11 --- 12,480.0 12,480.0 391,500
2017/03/08 26.20 -135.37 9.22 --- 12,640.0 12,640.0 462,700
2017/03/07 26.38 -136.33 9.29 --- 12,730.0 12,730.0 439,600
2017/03/06 26.88 -138.90 9.46 --- 12,970.0 12,970.0 281,700
2017/03/03 27.05 -139.76 9.52 --- 13,050.0 13,050.0 307,700
2017/03/02 27.09 -139.97 9.54 --- 13,070.0 13,070.0 315,400
2017/03/01 27.36 -141.36 9.63 --- 13,200.0 13,200.0 394,400
2017/02/28 27.15 -140.29 9.56 --- 13,100.0 13,100.0 484,500
2017/02/27 27.50 -142.11 9.68 --- 13,270.0 13,270.0 278,400
2017/02/24 27.88 -144.04 9.81 --- 13,450.0 13,450.0 342,700
2017/02/23 28.10 -145.22 9.89 --- 13,560.0 13,560.0 296,900
2017/02/22 27.75 -143.40 9.77 --- 13,390.0 13,390.0 339,800
2017/02/21 28.27 -146.08 9.95 --- 13,640.0 13,640.0 289,900
2017/02/20 28.12 -145.33 9.90 --- 13,570.0 13,570.0 466,700
2017/02/17 28.97 -149.72 10.20 --- 13,980.0 13,980.0 645,200
2017/02/16 28.68 -148.22 10.10 --- 13,840.0 13,840.0 833,300
« 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
+8.8%(前日比)

予想投稿数 比率(%)

57.2 42.8
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)

最新Picks(予想)はありません。

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

19,085.31

+43.93

TOPIX

1,530.41

+0.21

JASDAQ

132.91

+0.02

米ドル/円

110.99

+0.06

ユーロ/円

119.66

+0.02

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!