株価

(15:00)
13,270.0
前日比 -180.0(-1.34%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

14,409.0
買い
13,916.0
割安
15,560.0
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)
2017/02/24 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
2017/02/15 13,240.0 13,720.0 13,130.0 13,450.0 13,450.0 750,400
2017/02/14 12,900.0 13,350.0 12,700.0 13,240.0 13,240.0 779,300
2017/02/13 12,700.0 12,930.0 12,400.0 12,740.0 12,740.0 1,063,100
2017/02/10 13,240.0 13,310.0 13,100.0 13,130.0 13,130.0 302,500
2017/02/09 13,150.0 13,310.0 13,140.0 13,160.0 13,160.0 236,800
2017/02/08 13,300.0 13,370.0 13,180.0 13,250.0 13,250.0 204,100
2017/02/07 13,210.0 13,540.0 13,030.0 13,370.0 13,370.0 496,700
2017/02/06 13,750.0 13,760.0 13,230.0 13,230.0 13,230.0 553,400
2017/02/03 13,400.0 13,760.0 13,340.0 13,750.0 13,750.0 680,400
2017/02/02 13,150.0 13,420.0 13,140.0 13,300.0 13,300.0 450,200
2017/02/01 13,080.0 13,230.0 13,020.0 13,140.0 13,140.0 410,300
2017/01/31 13,250.0 13,250.0 13,080.0 13,090.0 13,090.0 303,300
2017/01/30 13,210.0 13,410.0 13,080.0 13,310.0 13,310.0 276,100
2017/01/27 13,330.0 13,420.0 13,180.0 13,200.0 13,200.0 299,800
2017/01/26 13,450.0 13,540.0 13,290.0 13,340.0 13,340.0 460,500
2017/01/25 13,250.0 13,390.0 13,150.0 13,360.0 13,360.0 388,500
2017/01/24 13,000.0 13,260.0 12,910.0 13,190.0 13,190.0 365,200
2017/01/23 13,290.0 13,330.0 13,030.0 13,080.0 13,080.0 380,600
« 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)
2017/02/24 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
2017/02/15 27.88 -144.04 9.81 --- 13,450.0 13,450.0 750,400
2017/02/14 27.44 -141.79 9.66 --- 13,240.0 13,240.0 779,300
2017/02/13 26.40 -136.44 9.30 --- 12,740.0 12,740.0 1,063,100
2017/02/10 27.21 -140.61 9.58 --- 13,130.0 13,130.0 302,500
2017/02/09 27.27 -140.93 9.60 --- 13,160.0 13,160.0 236,800
2017/02/08 27.46 -141.90 9.67 --- 13,250.0 13,250.0 204,100
2017/02/07 27.71 -143.18 9.76 --- 13,370.0 13,370.0 496,700
2017/02/06 27.42 -141.68 9.65 --- 13,230.0 13,230.0 553,400
2017/02/03 28.50 -147.25 10.03 --- 13,750.0 13,750.0 680,400
2017/02/02 27.56 -142.43 9.71 --- 13,300.0 13,300.0 450,200
2017/02/01 27.23 -140.72 9.59 --- 13,140.0 13,140.0 410,300
2017/01/31 27.13 -140.18 9.55 --- 13,090.0 13,090.0 303,300
2017/01/30 27.59 -142.54 9.71 --- 13,310.0 13,310.0 276,100
2017/01/27 27.36 -141.36 9.63 --- 13,200.0 13,200.0 299,800
2017/01/26 27.65 -142.86 9.73 --- 13,340.0 13,340.0 460,500
2017/01/25 27.69 -143.08 9.75 --- 13,360.0 13,360.0 388,500
2017/01/24 27.34 -141.26 9.62 --- 13,190.0 13,190.0 365,200
2017/01/23 27.11 -140.08 9.54 --- 13,080.0 13,080.0 380,600
« 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
+5.8%(前日比)

予想投稿数 比率(%)

79.2 20.8
  • 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

19,107.47

-176.06

TOPIX

1,534.00

-16.14

JASDAQ

132.48

-0.17

米ドル/円

112.23

+0.11

ユーロ/円

118.66

+0.21

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!