東証マザーズ

株価

(13:18)
1,790.0
前日比 -71.0(-3.82%)
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

鎌倉新書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)
2017/06/22 1,813.0 1,888.0 1,752.0 1,861.0 1,861.0 161,400
2017/06/21 1,849.0 1,859.0 1,808.0 1,830.0 1,830.0 92,300
2017/06/20 1,900.0 1,940.0 1,860.0 1,863.0 1,863.0 105,000
2017/06/19 1,947.0 1,949.0 1,880.0 1,911.0 1,911.0 84,600
2017/06/16 1,917.0 1,940.0 1,851.0 1,915.0 1,915.0 135,000
2017/06/15 1,795.0 1,895.0 1,768.0 1,895.0 1,895.0 200,000
2017/06/14 1,717.0 1,796.0 1,716.0 1,789.0 1,789.0 204,400
2017/06/13 1,714.0 1,730.0 1,656.0 1,692.0 1,692.0 69,300
2017/06/12 1,741.0 1,757.0 1,677.0 1,731.0 1,731.0 117,600
2017/06/09 1,650.0 1,770.0 1,632.0 1,767.0 1,767.0 418,000
2017/06/08 1,671.0 1,677.0 1,601.0 1,610.0 1,610.0 111,700
2017/06/07 1,568.0 1,669.0 1,546.0 1,665.0 1,665.0 151,400
2017/06/06 1,629.0 1,655.0 1,592.0 1,595.0 1,595.0 102,600
2017/06/05 1,550.0 1,607.0 1,533.0 1,602.0 1,602.0 91,300
2017/06/02 1,563.0 1,564.0 1,513.0 1,540.0 1,540.0 65,500
2017/06/01 1,586.0 1,595.0 1,540.0 1,546.0 1,546.0 75,100
2017/05/31 1,514.0 1,598.0 1,514.0 1,589.0 1,589.0 82,800
2017/05/30 1,532.0 1,534.0 1,500.0 1,527.0 1,527.0 62,700
2017/05/29 1,527.0 1,555.0 1,502.0 1,541.0 1,541.0 58,100
2017/05/26 1,555.0 1,559.0 1,519.0 1,537.0 1,537.0 103,200
2017/05/25 1,585.0 1,639.0 1,553.0 1,565.0 1,565.0 142,700
2017/05/24 1,660.0 1,729.0 1,542.0 1,589.0 1,589.0 299,100
2017/05/23 1,599.0 1,677.0 1,582.0 1,655.0 1,655.0 212,200
2017/05/22 1,539.0 1,585.0 1,521.0 1,579.0 1,579.0 151,700
2017/05/19 1,465.0 1,519.0 1,461.0 1,517.0 1,517.0 143,200
« 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)
2017/06/22 11.81 78.66 17.32 --- 1,861.0 1,861.0 161,400
2017/06/21 11.62 77.35 17.03 --- 1,830.0 1,830.0 92,300
2017/06/20 11.81 78.62 17.31 --- 1,863.0 1,863.0 105,000
2017/06/19 12.11 80.65 17.76 --- 1,911.0 1,911.0 84,600
2017/06/16 12.14 80.82 17.79 --- 1,915.0 1,915.0 135,000
2017/06/15 12.01 79.97 17.61 --- 1,895.0 1,895.0 200,000
2017/06/14 11.34 75.50 16.62 --- 1,789.0 1,789.0 204,400
2017/06/13 10.72 71.41 15.72 --- 1,692.0 1,692.0 69,300
2017/06/12 10.97 73.05 16.08 --- 1,731.0 1,731.0 117,600
2017/06/09 11.20 74.57 16.42 --- 1,767.0 1,767.0 418,000
2017/06/08 10.20 67.95 14.96 --- 1,610.0 1,610.0 111,700
2017/06/07 10.55 70.27 15.47 --- 1,665.0 1,665.0 151,400
2017/06/06 10.11 67.31 14.82 --- 1,595.0 1,595.0 102,600
2017/06/05 10.15 67.61 14.88 --- 1,602.0 1,602.0 91,300
2017/06/02 9.76 64.99 14.31 --- 1,540.0 1,540.0 65,500
2017/06/01 9.80 65.24 14.36 --- 1,546.0 1,546.0 75,100
2017/05/31 10.07 67.06 14.76 --- 1,589.0 1,589.0 82,800
2017/05/30 9.68 64.44 14.19 --- 1,527.0 1,527.0 62,700
2017/05/29 9.77 65.03 14.32 --- 1,541.0 1,541.0 58,100
2017/05/26 9.74 64.86 14.28 --- 1,537.0 1,537.0 103,200
2017/05/25 9.92 66.05 14.54 --- 1,565.0 1,565.0 142,700
2017/05/24 10.07 67.06 14.76 --- 1,589.0 1,589.0 299,100
2017/05/23 10.49 69.84 15.38 --- 1,655.0 1,655.0 212,200
2017/05/22 10.00 66.61 14.66 --- 1,579.0 1,579.0 151,700
2017/05/19 9.61 63.99 14.09 --- 1,517.0 1,517.0 143,200
« 前へ 1
鎌倉新書の株価時系列データ
【6184】鎌倉新書
あなたの予想を投稿してみましょう
メニュー
鎌倉新書の関連ワード
最新24時間の予想傾向(%)
売り優勢
+3.8%(前日比)

予想投稿数 比率(%)

62.3 37.7
  • 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

20,140.25

+29.74

TOPIX

1,612.38

+2.00

JASDAQ

144.61

-0.70

米ドル/円

111.33

+0.02

ユーロ/円

124.27

+0.15

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