サムライJP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 1,267.0 1,267.0 1,229.0 1,230.0 1,230.0 6,300
2017/06/27 1,223.0 1,280.0 1,211.0 1,267.0 1,267.0 18,400
2017/06/26 1,224.0 1,245.0 1,178.0 1,205.0 1,205.0 26,900
2017/06/23 1,270.0 1,270.0 1,241.0 1,254.0 1,254.0 8,700
2017/06/22 1,273.0 1,280.0 1,250.0 1,273.0 1,273.0 10,700
2017/06/21 1,270.0 1,287.0 1,268.0 1,271.0 1,271.0 11,600
2017/06/20 1,243.0 1,262.0 1,242.0 1,262.0 1,262.0 3,700
2017/06/19 1,230.0 1,245.0 1,205.0 1,240.0 1,240.0 7,000
2017/06/16 1,253.0 1,253.0 1,220.0 1,230.0 1,230.0 10,200
2017/06/15 1,280.0 1,280.0 1,218.0 1,223.0 1,223.0 14,800
2017/06/14 1,338.0 1,338.0 1,281.0 1,282.0 1,282.0 39,100
2017/06/13 1,272.0 1,287.0 1,266.0 1,278.0 1,278.0 15,200
2017/06/12 1,300.0 1,300.0 1,269.0 1,272.0 1,272.0 21,200
2017/06/09 1,320.0 1,345.0 1,290.0 1,321.0 1,321.0 28,100
2017/06/08 1,280.0 1,320.0 1,280.0 1,310.0 1,310.0 16,600
2017/06/07 1,266.0 1,292.0 1,266.0 1,284.0 1,284.0 5,900
2017/06/06 1,298.0 1,298.0 1,259.0 1,269.0 1,269.0 15,400
2017/06/05 1,300.0 1,320.0 1,260.0 1,270.0 1,270.0 23,300
2017/06/02 1,335.0 1,350.0 1,300.0 1,304.0 1,304.0 18,000
2017/06/01 1,345.0 1,357.0 1,321.0 1,339.0 1,339.0 18,200
2017/05/31 1,380.0 1,380.0 1,300.0 1,345.0 1,345.0 35,800
2017/05/30 1,365.0 1,368.0 1,326.0 1,350.0 1,350.0 34,200
2017/05/29 1,395.0 1,414.0 1,362.0 1,365.0 1,365.0 44,900
2017/05/26 1,385.0 1,439.0 1,351.0 1,395.0 1,395.0 99,900
2017/05/25 1,280.0 1,380.0 1,267.0 1,380.0 1,380.0 63,000
« 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 22.36 -23.08 3.96 --- 1,230.0 1,230.0 6,300
2017/06/27 23.03 -23.77 4.08 --- 1,267.0 1,267.0 18,400
2017/06/26 21.90 -22.61 3.88 --- 1,205.0 1,205.0 26,900
2017/06/23 22.80 -23.53 4.04 --- 1,254.0 1,254.0 8,700
2017/06/22 23.14 -23.88 4.10 --- 1,273.0 1,273.0 10,700
2017/06/21 23.10 -23.85 4.10 --- 1,271.0 1,271.0 11,600
2017/06/20 22.94 -23.68 4.07 --- 1,262.0 1,262.0 3,700
2017/06/19 22.54 -23.26 4.00 --- 1,240.0 1,240.0 7,000
2017/06/16 22.36 -23.08 3.96 --- 1,230.0 1,230.0 10,200
2017/06/15 22.23 -22.94 3.94 --- 1,223.0 1,223.0 14,800
2017/06/14 23.30 -24.05 4.13 --- 1,282.0 1,282.0 39,100
2017/06/13 23.23 -23.98 4.12 --- 1,278.0 1,278.0 15,200
2017/06/12 23.12 -23.86 4.10 --- 1,272.0 1,272.0 21,200
2017/06/09 24.01 -24.78 4.26 --- 1,321.0 1,321.0 28,100
2017/06/08 23.81 -24.58 4.22 --- 1,310.0 1,310.0 16,600
2017/06/07 23.34 -24.09 4.14 --- 1,284.0 1,284.0 5,900
2017/06/06 23.07 -23.81 4.09 --- 1,269.0 1,269.0 15,400
2017/06/05 23.09 -23.83 4.09 --- 1,270.0 1,270.0 23,300
2017/06/02 23.70 -24.46 4.20 --- 1,304.0 1,304.0 18,000
2017/06/01 24.34 -25.12 4.32 --- 1,339.0 1,339.0 18,200
2017/05/31 24.45 -25.23 4.33 --- 1,345.0 1,345.0 35,800
2017/05/30 24.54 -25.33 4.35 --- 1,350.0 1,350.0 34,200
2017/05/29 24.81 -25.61 4.40 --- 1,365.0 1,365.0 44,900
2017/05/26 25.36 -26.17 4.50 --- 1,395.0 1,395.0 99,900
2017/05/25 25.09 -25.89 4.45 --- 1,380.0 1,380.0 63,000
« 前へ 1

SAMURAI&J PARTNERS あなたの予想は?

サムライJPの株価時系列データ
【4764】サムライJP
あなたの予想を投稿してみましょう
メニュー
サムライJPの関連ワード
最新24時間の予想傾向(%)
買い優勢
+16.6%(前日比)

予想投稿数 比率(%)

71.3 28.7
  • 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

20,220.30

+89.88

TOPIX

1,624.07

+9.70

JASDAQ

144.98

+1.19

米ドル/円

112.67

+0.35

ユーロ/円

128.46

+0.68

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