株価

(09:44)
12,860.0
前日比 +140.0(+1.10%)
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)
2017/06/22 12,450.0 12,760.0 12,100.0 12,720.0 12,720.0 1,424,900
2017/06/21 11,380.0 12,150.0 11,380.0 11,980.0 11,980.0 918,300
2017/06/20 11,340.0 11,520.0 11,230.0 11,410.0 11,410.0 326,400
2017/06/19 11,220.0 11,340.0 11,150.0 11,300.0 11,300.0 208,400
2017/06/16 11,280.0 11,440.0 11,150.0 11,170.0 11,170.0 255,700
2017/06/15 11,390.0 11,400.0 11,190.0 11,280.0 11,280.0 251,300
2017/06/14 11,130.0 11,460.0 11,100.0 11,420.0 11,420.0 501,100
2017/06/13 11,120.0 11,230.0 11,070.0 11,100.0 11,100.0 212,400
2017/06/12 11,100.0 11,350.0 11,090.0 11,140.0 11,140.0 355,400
2017/06/09 11,190.0 11,240.0 11,040.0 11,170.0 11,170.0 284,400
2017/06/08 11,260.0 11,330.0 11,120.0 11,130.0 11,130.0 258,100
2017/06/07 11,020.0 11,240.0 10,960.0 11,200.0 11,200.0 322,700
2017/06/06 11,260.0 11,270.0 11,040.0 11,110.0 11,110.0 311,300
2017/06/05 11,240.0 11,410.0 11,160.0 11,280.0 11,280.0 282,400
2017/06/02 11,510.0 11,560.0 11,240.0 11,290.0 11,290.0 354,600
2017/06/01 11,350.0 11,510.0 11,260.0 11,400.0 11,400.0 319,700
2017/05/31 11,280.0 11,460.0 11,160.0 11,190.0 11,190.0 378,100
2017/05/30 11,560.0 11,580.0 11,130.0 11,230.0 11,230.0 356,800
2017/05/29 11,220.0 11,630.0 11,200.0 11,460.0 11,460.0 482,600
2017/05/26 11,300.0 11,350.0 11,080.0 11,210.0 11,210.0 464,600
2017/05/25 10,960.0 11,060.0 10,870.0 11,000.0 11,000.0 231,900
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
« 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)
2017/06/22 11.38 22.01 7.46 --- 12,720.0 12,720.0 1,424,900
2017/06/21 10.72 20.73 7.02 --- 11,980.0 11,980.0 918,300
2017/06/20 10.21 19.74 6.69 --- 11,410.0 11,410.0 326,400
2017/06/19 10.11 19.55 6.62 --- 11,300.0 11,300.0 208,400
2017/06/16 9.99 19.32 6.55 --- 11,170.0 11,170.0 255,700
2017/06/15 10.09 19.51 6.61 --- 11,280.0 11,280.0 251,300
2017/06/14 10.22 19.75 6.69 --- 11,420.0 11,420.0 501,100
2017/06/13 9.93 19.20 6.51 --- 11,100.0 11,100.0 212,400
2017/06/12 9.96 19.27 6.53 --- 11,140.0 11,140.0 355,400
2017/06/09 9.99 19.32 6.55 --- 11,170.0 11,170.0 284,400
2017/06/08 9.96 19.25 6.52 --- 11,130.0 11,130.0 258,100
2017/06/07 10.02 19.37 6.56 --- 11,200.0 11,200.0 322,700
2017/06/06 9.94 19.22 6.51 --- 11,110.0 11,110.0 311,300
2017/06/05 10.09 19.51 6.61 --- 11,280.0 11,280.0 282,400
2017/06/02 10.10 19.53 6.62 --- 11,290.0 11,290.0 354,600
2017/06/01 10.20 19.72 6.68 --- 11,400.0 11,400.0 319,700
2017/05/31 10.01 19.36 6.56 --- 11,190.0 11,190.0 378,100
2017/05/30 10.05 19.43 6.58 --- 11,230.0 11,230.0 356,800
2017/05/29 10.25 19.82 6.72 --- 11,460.0 11,460.0 482,600
2017/05/26 10.03 19.39 6.57 --- 11,210.0 11,210.0 464,600
2017/05/25 9.84 19.03 6.45 --- 11,000.0 11,000.0 231,900
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
« 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
+0.1%(前日比)

予想投稿数 比率(%)

62.4 37.6
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)
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

20,132.69

+22.18

TOPIX

1,610.67

+0.28

JASDAQ

145.25

-0.06

米ドル/円

111.35

+0.04

ユーロ/円

124.16

+0.04

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