株価

(07/21)
1,589.0
前日比 +15.0(+0.95%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

1,702
買い
1,659
割安
1,803
売り
期間|日中3ヶ月6ヶ月1年3年5年

りたりこ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 1,580.0 1,590.0 1,576.0 1,589.0 1,589.0 18,500
2017/07/20 1,573.0 1,592.0 1,570.0 1,574.0 1,574.0 33,000
2017/07/19 1,562.0 1,571.0 1,558.0 1,563.0 1,563.0 16,500
2017/07/18 1,574.0 1,574.0 1,551.0 1,560.0 1,560.0 34,100
2017/07/14 1,554.0 1,574.0 1,543.0 1,551.0 1,551.0 21,100
2017/07/13 1,550.0 1,569.0 1,544.0 1,548.0 1,548.0 33,900
2017/07/12 1,563.0 1,565.0 1,543.0 1,546.0 1,546.0 21,400
2017/07/11 1,515.0 1,561.0 1,515.0 1,553.0 1,553.0 41,700
2017/07/10 1,502.0 1,524.0 1,502.0 1,511.0 1,511.0 29,300
2017/07/07 1,506.0 1,513.0 1,485.0 1,504.0 1,504.0 43,300
2017/07/06 1,530.0 1,531.0 1,502.0 1,506.0 1,506.0 23,100
2017/07/05 1,536.0 1,539.0 1,500.0 1,520.0 1,520.0 46,700
2017/07/04 1,564.0 1,570.0 1,536.0 1,538.0 1,538.0 34,200
2017/07/03 1,574.0 1,574.0 1,558.0 1,559.0 1,559.0 33,300
2017/06/30 1,555.0 1,586.0 1,553.0 1,583.0 1,583.0 56,900
2017/06/29 1,577.0 1,587.0 1,570.0 1,570.0 1,570.0 48,400
2017/06/28 1,610.0 1,613.0 1,579.0 1,580.0 1,580.0 40,300
2017/06/27 1,597.0 1,622.0 1,585.0 1,610.0 1,610.0 54,200
2017/06/26 1,600.0 1,626.0 1,600.0 1,601.0 1,601.0 38,000
2017/06/23 1,621.0 1,621.0 1,581.0 1,600.0 1,600.0 59,700
2017/06/22 1,625.0 1,626.0 1,605.0 1,617.0 1,617.0 33,900
2017/06/21 1,610.0 1,644.0 1,605.0 1,628.0 1,628.0 58,700
2017/06/20 1,640.0 1,640.0 1,600.0 1,625.0 1,625.0 119,400
2017/06/19 1,585.0 1,631.0 1,575.0 1,629.0 1,629.0 95,900
2017/06/16 1,545.0 1,567.0 1,537.0 1,566.0 1,566.0 46,000
« 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 3.16 67.39 15.90 --- 1,589.0 1,589.0 18,500
2017/07/20 3.13 66.75 15.75 --- 1,574.0 1,574.0 33,000
2017/07/19 3.11 66.29 15.64 --- 1,563.0 1,563.0 16,500
2017/07/18 3.11 66.16 15.61 --- 1,560.0 1,560.0 34,100
2017/07/14 3.09 65.78 15.52 --- 1,551.0 1,551.0 21,100
2017/07/13 3.08 65.65 15.49 --- 1,548.0 1,548.0 33,900
2017/07/12 3.08 65.57 15.47 --- 1,546.0 1,546.0 21,400
2017/07/11 3.09 65.86 15.54 --- 1,553.0 1,553.0 41,700
2017/07/10 3.01 64.08 15.12 --- 1,511.0 1,511.0 29,300
2017/07/07 2.99 63.78 15.05 --- 1,504.0 1,504.0 43,300
2017/07/06 3.00 63.87 15.07 --- 1,506.0 1,506.0 23,100
2017/07/05 3.03 64.46 15.21 --- 1,520.0 1,520.0 46,700
2017/07/04 3.06 65.23 15.39 --- 1,538.0 1,538.0 34,200
2017/07/03 3.10 66.12 15.60 --- 1,559.0 1,559.0 33,300
2017/06/30 3.15 67.14 15.84 --- 1,583.0 1,583.0 56,900
2017/06/29 3.13 66.58 15.71 --- 1,570.0 1,570.0 48,400
2017/06/28 3.15 67.01 15.81 --- 1,580.0 1,580.0 40,300
2017/06/27 3.21 68.28 16.11 --- 1,610.0 1,610.0 54,200
2017/06/26 3.19 67.90 16.02 --- 1,601.0 1,601.0 38,000
2017/06/23 3.19 67.86 16.01 --- 1,600.0 1,600.0 59,700
2017/06/22 3.22 68.58 16.18 --- 1,617.0 1,617.0 33,900
2017/06/21 3.24 69.04 16.29 --- 1,628.0 1,628.0 58,700
2017/06/20 3.23 68.82 16.24 --- 1,625.0 1,625.0 119,400
2017/06/19 3.24 68.99 16.28 --- 1,629.0 1,629.0 95,900
2017/06/16 3.11 66.32 15.65 --- 1,566.0 1,566.0 46,000
« 前へ 1

LITALICO あなたの予想は?

りたりこの株価時系列データ
【6187】りたりこ
あなたの予想を投稿してみましょう
メニュー
りたりこの関連ワード
最新24時間の予想傾向(%)
買い優勢
+9.5%(前日比)

予想投稿数 比率(%)

71.8 28.2
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