レアジョブ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)
2017/09/22 1,522.0 1,522.0 1,516.0 1,516.0 1,516.0 1,500
2017/09/21 1,520.0 1,530.0 1,517.0 1,517.0 1,517.0 5,400
2017/09/20 1,520.0 1,520.0 1,518.0 1,519.0 1,519.0 3,300
2017/09/19 1,519.0 1,539.0 1,511.0 1,530.0 1,530.0 5,700
2017/09/15 1,505.0 1,524.0 1,501.0 1,510.0 1,510.0 3,200
2017/09/14 1,519.0 1,520.0 1,505.0 1,505.0 1,505.0 3,400
2017/09/13 1,540.0 1,540.0 1,514.0 1,515.0 1,515.0 3,200
2017/09/12 1,520.0 1,520.0 1,505.0 1,520.0 1,520.0 4,100
2017/09/11 1,532.0 1,532.0 1,520.0 1,520.0 1,520.0 1,500
2017/09/08 1,549.0 1,549.0 1,532.0 1,532.0 1,532.0 700
2017/09/07 1,549.0 1,549.0 1,549.0 1,549.0 1,549.0 100
2017/09/06 1,553.0 1,553.0 1,546.0 1,546.0 1,546.0 2,100
2017/09/05 1,560.0 1,589.0 1,553.0 1,560.0 1,560.0 2,400
2017/09/04 1,566.0 1,566.0 1,563.0 1,563.0 1,563.0 1,600
2017/09/01 1,595.0 1,595.0 1,595.0 1,595.0 1,595.0 100
2017/08/31 1,585.0 1,586.0 1,585.0 1,586.0 1,586.0 400
2017/08/30 1,570.0 1,576.0 1,568.0 1,572.0 1,572.0 10,400
2017/08/29 1,576.0 1,584.0 1,561.0 1,570.0 1,570.0 5,400
2017/08/28 1,610.0 1,610.0 1,580.0 1,580.0 1,580.0 4,100
2017/08/25 1,647.0 1,647.0 1,585.0 1,585.0 1,585.0 1,600
« 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)
2017/09/22 1.36 1,878.20 2.83 --- 1,516.0 1,516.0 1,500
2017/09/21 1.36 1,879.44 2.83 --- 1,517.0 1,517.0 5,400
2017/09/20 1.37 1,881.92 2.83 --- 1,519.0 1,519.0 3,300
2017/09/19 1.38 1,895.54 2.85 --- 1,530.0 1,530.0 5,700
2017/09/15 1.36 1,870.77 2.82 --- 1,510.0 1,510.0 3,200
2017/09/14 1.35 1,864.57 2.81 --- 1,505.0 1,505.0 3,400
2017/09/13 1.36 1,876.96 2.83 --- 1,515.0 1,515.0 3,200
2017/09/12 1.37 1,883.15 2.84 --- 1,520.0 1,520.0 4,100
2017/09/11 1.37 1,883.15 2.84 --- 1,520.0 1,520.0 1,500
2017/09/08 1.38 1,898.02 2.86 --- 1,532.0 1,532.0 700
2017/09/07 1.39 1,919.08 2.89 --- 1,549.0 1,549.0 100
2017/09/06 1.39 1,915.37 2.88 --- 1,546.0 1,546.0 2,100
2017/09/05 1.40 1,932.71 2.91 --- 1,560.0 1,560.0 2,400
2017/09/04 1.41 1,936.43 2.92 --- 1,563.0 1,563.0 1,600
2017/09/01 1.43 1,976.07 2.98 --- 1,595.0 1,595.0 100
2017/08/31 1.43 1,964.92 2.96 --- 1,586.0 1,586.0 400
2017/08/30 1.41 1,947.58 2.93 --- 1,572.0 1,572.0 10,400
2017/08/29 1.41 1,945.10 2.93 --- 1,570.0 1,570.0 5,400
2017/08/28 1.42 1,957.49 2.95 --- 1,580.0 1,580.0 4,100
2017/08/25 1.42 1,963.68 2.96 --- 1,585.0 1,585.0 1,600
« 前へ 1
レアジョブの株価時系列データ
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

20,296.45

-51.02

TOPIX

1,664.61

-4.13

JASDAQ

157.33

-1.26

米ドル/円

112.00

-0.48

ユーロ/円

133.80

-0.51

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