東証マザーズ

株価

(11:28)
1,298.0
前日比 -23.0(-1.74%)
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

サンバイオ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)
2017/06/28 1,343.0 1,343.0 1,320.0 1,321.0 1,321.0 88,500
2017/06/27 1,341.0 1,348.0 1,323.0 1,338.0 1,338.0 96,500
2017/06/26 1,329.0 1,355.0 1,327.0 1,347.0 1,347.0 128,300
2017/06/23 1,363.0 1,383.0 1,322.0 1,328.0 1,328.0 209,800
2017/06/22 1,370.0 1,381.0 1,351.0 1,363.0 1,363.0 148,000
2017/06/21 1,331.0 1,371.0 1,312.0 1,365.0 1,365.0 284,100
2017/06/20 1,357.0 1,360.0 1,333.0 1,337.0 1,337.0 202,900
2017/06/19 1,358.0 1,362.0 1,325.0 1,355.0 1,355.0 210,000
2017/06/16 1,338.0 1,363.0 1,312.0 1,355.0 1,355.0 253,800
2017/06/15 1,291.0 1,342.0 1,289.0 1,340.0 1,340.0 319,600
2017/06/14 1,407.0 1,429.0 1,312.0 1,320.0 1,320.0 1,027,100
2017/06/13 1,252.0 1,367.0 1,235.0 1,367.0 1,367.0 990,000
2017/06/12 1,232.0 1,280.0 1,225.0 1,265.0 1,265.0 206,800
2017/06/09 1,200.0 1,227.0 1,197.0 1,227.0 1,227.0 163,000
2017/06/08 1,201.0 1,215.0 1,197.0 1,198.0 1,198.0 94,400
2017/06/07 1,197.0 1,208.0 1,195.0 1,202.0 1,202.0 149,500
2017/06/06 1,260.0 1,260.0 1,211.0 1,211.0 1,211.0 219,800
2017/06/05 1,261.0 1,279.0 1,260.0 1,265.0 1,265.0 126,600
2017/06/02 1,271.0 1,278.0 1,260.0 1,272.0 1,272.0 113,800
2017/06/01 1,280.0 1,290.0 1,270.0 1,271.0 1,271.0 51,100
2017/05/31 1,266.0 1,288.0 1,256.0 1,284.0 1,284.0 114,400
2017/05/30 1,298.0 1,302.0 1,267.0 1,275.0 1,275.0 111,100
2017/05/29 1,291.0 1,303.0 1,287.0 1,292.0 1,292.0 69,800
2017/05/26 1,307.0 1,323.0 1,291.0 1,291.0 1,291.0 254,300
2017/05/25 1,257.0 1,299.0 1,254.0 1,299.0 1,299.0 197,800
« 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)
2017/06/28 63.08 -32.46 13.07 --- 1,321.0 1,321.0 88,500
2017/06/27 63.89 -32.88 13.24 --- 1,338.0 1,338.0 96,500
2017/06/26 64.32 -33.10 13.33 --- 1,347.0 1,347.0 128,300
2017/06/23 63.41 -32.63 13.14 --- 1,328.0 1,328.0 209,800
2017/06/22 65.08 -33.49 13.48 --- 1,363.0 1,363.0 148,000
2017/06/21 65.18 -33.54 13.50 --- 1,365.0 1,365.0 284,100
2017/06/20 63.83 -32.85 13.22 --- 1,337.0 1,337.0 202,900
2017/06/19 64.69 -33.29 13.40 --- 1,355.0 1,355.0 210,000
2017/06/16 64.69 -33.29 13.40 --- 1,355.0 1,355.0 253,800
2017/06/15 63.97 -32.92 13.25 --- 1,340.0 1,340.0 319,600
2017/06/14 63.02 -32.43 13.06 --- 1,320.0 1,320.0 1,027,100
2017/06/13 65.26 -33.58 13.52 --- 1,367.0 1,367.0 990,000
2017/06/12 60.39 -31.08 12.51 --- 1,265.0 1,265.0 206,800
2017/06/09 58.58 -30.14 12.13 --- 1,227.0 1,227.0 163,000
2017/06/08 57.19 -29.43 11.85 --- 1,198.0 1,198.0 94,400
2017/06/07 57.38 -29.53 11.89 --- 1,202.0 1,202.0 149,500
2017/06/06 57.81 -29.75 11.98 --- 1,211.0 1,211.0 219,800
2017/06/05 60.39 -31.08 12.51 --- 1,265.0 1,265.0 126,600
2017/06/02 60.73 -31.25 12.58 --- 1,272.0 1,272.0 113,800
2017/06/01 60.68 -31.22 12.57 --- 1,271.0 1,271.0 51,100
2017/05/31 61.30 -31.54 12.70 --- 1,284.0 1,284.0 114,400
2017/05/30 60.87 -31.32 12.61 --- 1,275.0 1,275.0 111,100
2017/05/29 61.68 -31.74 12.78 --- 1,292.0 1,292.0 69,800
2017/05/26 61.63 -31.72 12.77 --- 1,291.0 1,291.0 254,300
2017/05/25 62.01 -31.91 12.85 --- 1,299.0 1,299.0 197,800
« 前へ 1
サンバイオの株価時系列データ
【4592】サンバイオ
あなたの予想を投稿してみましょう
メニュー
サンバイオの関連ワード
最新24時間の予想傾向(%)
買い優勢
+11.7%(前日比)

予想投稿数 比率(%)

66.2 33.8
  • 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

20,238.85

+108.43

TOPIX

1,624.47

+10.10

JASDAQ

144.29

+0.50

米ドル/円

112.26

-0.06

ユーロ/円

128.01

+0.23

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