株価

(04/21)
11,380.0
前日比 +90.0(+0.80%)
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)
2017/04/21 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
2017/04/14 10,930.0 11,020.0 10,500.0 10,510.0 10,510.0 475,500
2017/04/13 10,420.0 11,060.0 10,310.0 11,050.0 11,050.0 656,900
2017/04/12 10,720.0 10,790.0 10,330.0 10,550.0 10,550.0 733,200
2017/04/11 11,190.0 11,330.0 10,940.0 11,010.0 11,010.0 456,900
2017/04/10 11,440.0 11,640.0 11,140.0 11,190.0 11,190.0 812,200
2017/04/07 11,100.0 11,760.0 10,870.0 11,210.0 11,210.0 1,465,600
2017/04/06 11,060.0 11,670.0 10,920.0 11,170.0 11,170.0 1,698,000
2017/04/05 10,600.0 10,710.0 10,340.0 10,660.0 10,660.0 384,200
2017/04/04 10,750.0 10,850.0 10,280.0 10,540.0 10,540.0 589,100
2017/04/03 10,900.0 10,950.0 10,470.0 10,560.0 10,560.0 520,700
2017/03/31 11,040.0 11,220.0 10,860.0 10,880.0 10,880.0 308,100
2017/03/30 11,330.0 11,560.0 10,810.0 10,900.0 10,900.0 535,600
2017/03/29 10,990.0 11,550.0 10,920.0 11,350.0 11,350.0 645,100
2017/03/28 10,760.0 10,930.0 10,600.0 10,800.0 10,800.0 309,000
2017/03/27 10,960.0 11,050.0 10,660.0 10,760.0 10,760.0 302,300
2017/03/24 11,190.0 11,340.0 11,010.0 11,110.0 11,110.0 458,200
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
« 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)
2017/04/21 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
2017/04/14 21.80 -112.67 7.68 --- 10,510.0 10,510.0 475,500
2017/04/13 22.92 -118.46 8.07 --- 11,050.0 11,050.0 656,900
2017/04/12 21.89 -113.10 7.71 --- 10,550.0 10,550.0 733,200
2017/04/11 22.84 -118.03 8.04 --- 11,010.0 11,010.0 456,900
2017/04/10 23.22 -119.96 8.17 --- 11,190.0 11,190.0 812,200
2017/04/07 23.26 -120.18 8.19 --- 11,210.0 11,210.0 1,465,600
2017/04/06 23.17 -119.75 8.16 --- 11,170.0 11,170.0 1,698,000
2017/04/05 22.12 -114.28 7.79 --- 10,660.0 10,660.0 384,200
2017/04/04 21.87 -112.99 7.70 --- 10,540.0 10,540.0 589,100
2017/04/03 21.91 -113.21 7.71 --- 10,560.0 10,560.0 520,700
2017/03/31 22.57 -116.64 7.95 --- 10,880.0 10,880.0 308,100
2017/03/30 22.61 -116.85 7.96 --- 10,900.0 10,900.0 535,600
2017/03/29 23.55 -121.68 8.29 --- 11,350.0 11,350.0 645,100
2017/03/28 22.41 -115.78 7.89 --- 10,800.0 10,800.0 309,000
2017/03/27 22.32 -115.35 7.86 --- 10,760.0 10,760.0 302,300
2017/03/24 23.05 -119.10 8.11 --- 11,110.0 11,110.0 458,200
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
« 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
+10.6%(前日比)

予想投稿数 比率(%)

82.7 17.3
  • 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

18,620.75

+190.25

TOPIX

1,488.58

+15.76

JASDAQ

128.89

+0.32

米ドル/円

109.11

-0.21

ユーロ/円

117.02

-0.12

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!