M&Aキャピ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 5,610.0 5,620.0 5,460.0 5,530.0 5,530.0 157,700
2017/06/23 5,880.0 6,000.0 5,490.0 5,590.0 5,590.0 355,800
2017/06/22 5,650.0 5,970.0 5,640.0 5,910.0 5,910.0 390,200
2017/06/21 5,450.0 5,700.0 5,410.0 5,680.0 5,680.0 320,500
2017/06/20 5,480.0 5,560.0 5,410.0 5,440.0 5,440.0 226,500
2017/06/19 5,290.0 5,450.0 5,250.0 5,450.0 5,450.0 154,900
2017/06/16 5,320.0 5,340.0 5,220.0 5,240.0 5,240.0 118,800
2017/06/15 5,300.0 5,380.0 5,260.0 5,320.0 5,320.0 95,500
2017/06/14 5,380.0 5,440.0 5,320.0 5,340.0 5,340.0 169,600
2017/06/13 5,500.0 5,510.0 5,350.0 5,400.0 5,400.0 395,100
2017/06/12 5,550.0 5,580.0 5,470.0 5,480.0 5,480.0 124,000
2017/06/09 5,550.0 5,610.0 5,480.0 5,480.0 5,480.0 102,700
2017/06/08 5,540.0 5,620.0 5,450.0 5,540.0 5,540.0 149,800
2017/06/07 5,540.0 5,640.0 5,480.0 5,540.0 5,540.0 134,200
2017/06/06 5,580.0 5,770.0 5,500.0 5,540.0 5,540.0 378,600
2017/06/05 5,360.0 5,540.0 5,360.0 5,480.0 5,480.0 310,600
2017/06/02 5,380.0 5,390.0 5,330.0 5,360.0 5,360.0 88,400
2017/06/01 5,410.0 5,430.0 5,300.0 5,350.0 5,350.0 116,800
2017/05/31 5,390.0 5,490.0 5,340.0 5,420.0 5,420.0 195,400
2017/05/30 5,300.0 5,420.0 5,280.0 5,370.0 5,370.0 170,300
2017/05/29 5,280.0 5,360.0 5,210.0 5,280.0 5,280.0 434,300
2017/05/26 5,620.0 5,790.0 5,540.0 5,610.0 5,610.0 172,800
2017/05/25 5,490.0 5,730.0 5,490.0 5,650.0 5,650.0 200,300
2017/05/24 5,610.0 5,650.0 5,450.0 5,500.0 5,500.0 191,400
2017/05/23 5,480.0 5,630.0 5,410.0 5,580.0 5,580.0 146,100
« 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 22.19 81.00 19.19 --- 5,530.0 5,530.0 157,700
2017/06/23 22.43 81.88 19.40 --- 5,590.0 5,590.0 355,800
2017/06/22 23.71 86.57 20.51 --- 5,910.0 5,910.0 390,200
2017/06/21 22.79 83.20 19.71 --- 5,680.0 5,680.0 320,500
2017/06/20 21.82 79.69 18.88 --- 5,440.0 5,440.0 226,500
2017/06/19 21.86 79.83 18.91 --- 5,450.0 5,450.0 154,900
2017/06/16 21.02 76.76 18.18 --- 5,240.0 5,240.0 118,800
2017/06/15 21.34 77.93 18.46 --- 5,320.0 5,320.0 95,500
2017/06/14 21.42 78.22 18.53 --- 5,340.0 5,340.0 169,600
2017/06/13 21.66 79.10 18.74 --- 5,400.0 5,400.0 395,100
2017/06/12 21.99 80.27 19.02 --- 5,480.0 5,480.0 124,000
2017/06/09 21.99 80.27 19.02 --- 5,480.0 5,480.0 102,700
2017/06/08 22.23 81.15 19.23 --- 5,540.0 5,540.0 149,800
2017/06/07 21.19 77.38 18.33 --- 5,540.0 5,540.0 134,200
2017/06/06 21.19 77.38 18.33 --- 5,540.0 5,540.0 378,600
2017/06/05 20.96 76.54 18.13 --- 5,480.0 5,480.0 310,600
2017/06/02 20.50 74.87 17.74 --- 5,360.0 5,360.0 88,400
2017/06/01 20.47 74.73 17.70 --- 5,350.0 5,350.0 116,800
2017/05/31 20.73 75.70 17.94 --- 5,420.0 5,420.0 195,400
2017/05/30 20.54 75.01 17.77 --- 5,370.0 5,370.0 170,300
2017/05/29 20.20 73.75 17.47 --- 5,280.0 5,280.0 434,300
2017/05/26 21.46 78.36 18.56 --- 5,610.0 5,610.0 172,800
2017/05/25 21.61 78.92 18.70 --- 5,650.0 5,650.0 200,300
2017/05/24 21.04 76.82 18.20 --- 5,500.0 5,500.0 191,400
2017/05/23 21.35 77.94 18.47 --- 5,580.0 5,580.0 146,100
« 前へ 1

M&Aキャピタルパートナーズ あなたの予想は?

M&Aキャピの株価時系列データ
【6080】M&Aキャピ
あなたの予想を投稿してみましょう
メニュー
M&Aキャピの関連ワード
最新24時間の予想傾向(%)
買い優勢
+2.3%(前日比)

予想投稿数 比率(%)

69.7 30.3
  • 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

20,225.09

+71.74

TOPIX

1,619.02

+6.80

JASDAQ

145.61

+0.52

米ドル/円

111.87

+0.02

ユーロ/円

126.27

+1.21

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