ジーンテクノ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)
2017/06/26 1,380.0 1,400.0 1,378.0 1,386.0 1,386.0 7,500
2017/06/23 1,387.0 1,387.0 1,356.0 1,381.0 1,381.0 13,500
2017/06/22 1,355.0 1,375.0 1,355.0 1,361.0 1,361.0 8,900
2017/06/21 1,362.0 1,369.0 1,355.0 1,369.0 1,369.0 6,500
2017/06/20 1,388.0 1,388.0 1,346.0 1,362.0 1,362.0 19,600
2017/06/19 1,401.0 1,408.0 1,371.0 1,389.0 1,389.0 8,200
2017/06/16 1,387.0 1,400.0 1,366.0 1,400.0 1,400.0 14,800
2017/06/15 1,440.0 1,440.0 1,380.0 1,400.0 1,400.0 29,300
2017/06/14 1,378.0 1,433.0 1,378.0 1,433.0 1,433.0 50,400
2017/06/13 1,331.0 1,404.0 1,331.0 1,348.0 1,348.0 32,600
2017/06/12 1,304.0 1,380.0 1,299.0 1,348.0 1,348.0 38,900
2017/06/09 1,320.0 1,320.0 1,282.0 1,290.0 1,290.0 9,400
2017/06/08 1,277.0 1,325.0 1,275.0 1,296.0 1,296.0 33,300
2017/06/07 1,246.0 1,330.0 1,240.0 1,293.0 1,293.0 62,700
2017/06/06 1,273.0 1,280.0 1,240.0 1,255.0 1,255.0 45,300
2017/06/05 1,280.0 1,289.0 1,250.0 1,260.0 1,260.0 19,900
2017/06/02 1,290.0 1,290.0 1,261.0 1,267.0 1,267.0 11,200
2017/06/01 1,267.0 1,280.0 1,267.0 1,279.0 1,279.0 7,100
2017/05/31 1,267.0 1,280.0 1,244.0 1,262.0 1,262.0 38,300
2017/05/30 1,277.0 1,279.0 1,268.0 1,270.0 1,270.0 5,400
2017/05/29 1,289.0 1,289.0 1,270.0 1,277.0 1,277.0 6,100
2017/05/26 1,309.0 1,309.0 1,281.0 1,290.0 1,290.0 7,300
2017/05/25 1,317.0 1,333.0 1,306.0 1,309.0 1,309.0 4,900
2017/05/24 1,338.0 1,338.0 1,315.0 1,325.0 1,325.0 5,900
2017/05/23 1,310.0 1,322.0 1,310.0 1,312.0 1,312.0 6,500
« 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)
2017/06/26 12.17 -10.11 3.81 --- 1,386.0 1,386.0 7,500
2017/06/23 12.13 -10.07 3.80 --- 1,381.0 1,381.0 13,500
2017/06/22 11.95 -9.93 3.74 --- 1,361.0 1,361.0 8,900
2017/06/21 12.02 -9.99 3.76 --- 1,369.0 1,369.0 6,500
2017/06/20 11.96 -9.94 3.74 --- 1,362.0 1,362.0 19,600
2017/06/19 12.20 -10.13 3.82 --- 1,389.0 1,389.0 8,200
2017/06/16 12.30 -10.21 3.85 --- 1,400.0 1,400.0 14,800
2017/06/15 12.30 -10.21 3.85 --- 1,400.0 1,400.0 29,300
2017/06/14 12.59 -10.45 3.94 --- 1,433.0 1,433.0 50,400
2017/06/13 11.84 -9.83 3.70 --- 1,348.0 1,348.0 32,600
2017/06/12 11.84 -9.83 3.70 --- 1,348.0 1,348.0 38,900
2017/06/09 11.33 -9.41 3.54 --- 1,290.0 1,290.0 9,400
2017/06/08 11.38 -9.45 3.56 --- 1,296.0 1,296.0 33,300
2017/06/07 11.36 -9.43 3.55 --- 1,293.0 1,293.0 62,700
2017/06/06 11.02 -9.15 3.45 --- 1,255.0 1,255.0 45,300
2017/06/05 11.07 -9.19 3.46 --- 1,260.0 1,260.0 19,900
2017/06/02 11.13 -9.24 3.48 --- 1,267.0 1,267.0 11,200
2017/06/01 11.23 -9.33 3.51 --- 1,279.0 1,279.0 7,100
2017/05/31 11.08 -9.21 3.47 --- 1,262.0 1,262.0 38,300
2017/05/30 11.15 -9.26 3.49 --- 1,270.0 1,270.0 5,400
2017/05/29 11.21 -9.32 3.51 --- 1,277.0 1,277.0 6,100
2017/05/26 11.33 -9.41 3.54 --- 1,290.0 1,290.0 7,300
2017/05/25 11.50 -9.55 3.60 --- 1,309.0 1,309.0 4,900
2017/05/24 11.64 -9.67 3.64 --- 1,325.0 1,325.0 5,900
2017/05/23 11.52 -9.57 3.61 --- 1,312.0 1,312.0 6,500
« 前へ 1

ジーンテクノサイエンス あなたの予想は?

ジーンテクノの株価時系列データ
【4584】ジーンテクノ
あなたの予想を投稿してみましょう
メニュー
ジーンテクノの関連ワード
最新24時間の予想傾向(%)
買い優勢
+7.3%(前日比)

予想投稿数 比率(%)

73.7 26.3
  • 買い予想上昇
  • 売り予想上昇
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

20,213.62

+60.27

TOPIX

1,618.93

+6.72

JASDAQ

145.49

+0.40

米ドル/円

111.88

+0.03

ユーロ/円

125.20

+0.14

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