東証1部

株価

(07/21)
1,711.0
前日比 -36.0(-2.06%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

1,268
売り
1,024
割高
1,838
売り
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)
2017/07/21 1,707.0 1,730.0 1,705.0 1,711.0 1,711.0 202,800
2017/07/20 1,766.0 1,781.0 1,747.0 1,747.0 1,747.0 68,900
2017/07/19 1,731.0 1,787.0 1,729.0 1,775.0 1,775.0 112,100
2017/07/18 1,726.0 1,777.0 1,704.0 1,728.0 1,728.0 113,300
2017/07/14 1,761.0 1,781.0 1,687.0 1,726.0 1,726.0 186,300
2017/07/13 1,791.0 1,805.0 1,751.0 1,764.0 1,764.0 80,900
2017/07/12 1,829.0 1,844.0 1,790.0 1,791.0 1,791.0 99,100
2017/07/11 1,868.0 1,918.0 1,801.0 1,814.0 1,814.0 257,000
2017/07/10 1,809.0 1,853.0 1,796.0 1,850.0 1,850.0 89,600
2017/07/07 1,774.0 1,783.0 1,764.0 1,775.0 1,775.0 56,000
2017/07/06 1,821.0 1,827.0 1,782.0 1,790.0 1,790.0 46,700
2017/07/05 1,782.0 1,839.0 1,770.0 1,818.0 1,818.0 84,100
2017/07/04 1,879.0 1,879.0 1,770.0 1,779.0 1,779.0 118,800
2017/07/03 1,840.0 1,910.0 1,840.0 1,857.0 1,857.0 120,200
2017/06/30 1,781.0 1,825.0 1,771.0 1,818.0 1,818.0 47,300
2017/06/29 1,831.0 1,843.0 1,782.0 1,830.0 1,830.0 87,200
2017/06/28 1,929.0 1,929.0 1,820.0 1,830.0 1,830.0 119,700
2017/06/27 1,860.0 1,943.0 1,831.0 1,928.0 1,928.0 117,600
2017/06/26 1,813.0 1,877.0 1,800.0 1,854.0 1,854.0 60,800
2017/06/23 1,859.0 1,880.0 1,777.0 1,793.0 1,793.0 113,800
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
« 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)
2017/07/21 11.55 76.92 16.93 --- 1,711.0 1,711.0 202,800
2017/07/20 11.09 73.84 16.26 --- 1,747.0 1,747.0 68,900
2017/07/19 11.27 75.02 16.52 --- 1,775.0 1,775.0 112,100
2017/07/18 10.97 73.04 16.08 --- 1,728.0 1,728.0 113,300
2017/07/14 10.96 72.95 16.06 --- 1,726.0 1,726.0 186,300
2017/07/13 11.20 74.56 16.41 --- 1,764.0 1,764.0 80,900
2017/07/12 11.37 75.70 16.67 --- 1,791.0 1,791.0 99,100
2017/07/11 11.52 76.67 16.88 --- 1,814.0 1,814.0 257,000
2017/07/10 11.74 78.19 17.22 --- 1,850.0 1,850.0 89,600
2017/07/07 11.27 75.02 16.52 --- 1,775.0 1,775.0 56,000
2017/07/06 11.36 75.66 16.66 --- 1,790.0 1,790.0 46,700
2017/07/05 11.54 76.84 16.92 --- 1,818.0 1,818.0 84,100
2017/07/04 11.29 75.19 16.55 --- 1,779.0 1,779.0 118,800
2017/07/03 11.79 78.49 17.28 --- 1,857.0 1,857.0 120,200
2017/06/30 11.54 76.84 16.92 --- 1,818.0 1,818.0 47,300
2017/06/29 11.62 77.35 17.03 --- 1,830.0 1,830.0 87,200
2017/06/28 11.62 77.35 17.03 --- 1,830.0 1,830.0 119,700
2017/06/27 12.24 81.49 17.94 --- 1,928.0 1,928.0 117,600
2017/06/26 11.77 78.36 17.25 --- 1,854.0 1,854.0 60,800
2017/06/23 11.38 75.78 16.68 --- 1,793.0 1,793.0 113,800
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
« 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
+2.0%(前日比)

予想投稿数 比率(%)

69.0 31.0
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

20,099.75

-44.84

TOPIX

1,629.99

-3.01

JASDAQ

150.03

+1.33

米ドル/円

111.12

-0.76

ユーロ/円

129.60

-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