OBARAG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)
2017/06/23 5,980.0 6,000.0 5,850.0 5,880.0 5,880.0 21,100
2017/06/22 5,950.0 6,030.0 5,950.0 5,980.0 5,980.0 17,400
2017/06/21 5,870.0 6,030.0 5,800.0 5,980.0 5,980.0 27,300
2017/06/20 5,910.0 5,970.0 5,900.0 5,950.0 5,950.0 23,500
2017/06/19 5,730.0 5,920.0 5,690.0 5,880.0 5,880.0 23,400
2017/06/16 5,690.0 5,780.0 5,690.0 5,730.0 5,730.0 66,200
2017/06/15 5,650.0 5,720.0 5,640.0 5,670.0 5,670.0 30,900
2017/06/14 5,690.0 5,750.0 5,670.0 5,700.0 5,700.0 21,600
2017/06/13 5,630.0 5,750.0 5,630.0 5,700.0 5,700.0 31,900
2017/06/12 5,780.0 5,780.0 5,680.0 5,720.0 5,720.0 26,800
2017/06/09 5,900.0 5,900.0 5,780.0 5,790.0 5,790.0 35,500
2017/06/08 5,910.0 5,940.0 5,870.0 5,930.0 5,930.0 27,500
2017/06/07 5,850.0 5,970.0 5,810.0 5,960.0 5,960.0 36,400
2017/06/06 6,090.0 6,090.0 5,860.0 5,890.0 5,890.0 32,100
2017/06/05 6,110.0 6,110.0 6,000.0 6,050.0 6,050.0 21,200
2017/06/02 6,040.0 6,110.0 6,040.0 6,090.0 6,090.0 40,600
2017/06/01 6,020.0 6,130.0 6,000.0 6,090.0 6,090.0 37,000
2017/05/31 5,960.0 6,050.0 5,960.0 6,000.0 6,000.0 65,300
2017/05/30 5,890.0 6,070.0 5,860.0 6,030.0 6,030.0 49,300
2017/05/29 5,860.0 5,890.0 5,770.0 5,860.0 5,860.0 27,000
2017/05/26 5,890.0 5,910.0 5,800.0 5,820.0 5,820.0 29,500
2017/05/25 5,880.0 5,910.0 5,850.0 5,890.0 5,890.0 24,500
2017/05/24 5,910.0 5,950.0 5,850.0 5,880.0 5,880.0 27,000
2017/05/23 5,850.0 5,950.0 5,830.0 5,870.0 5,870.0 87,100
2017/05/22 5,690.0 5,810.0 5,690.0 5,770.0 5,770.0 23,000
« 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)
2017/06/23 2.44 15.98 3.08 1.53 5,880.0 5,880.0 21,100
2017/06/22 2.48 16.26 3.13 1.50 5,980.0 5,980.0 17,400
2017/06/21 2.48 16.26 3.13 1.50 5,980.0 5,980.0 27,300
2017/06/20 2.47 16.17 3.12 1.51 5,950.0 5,950.0 23,500
2017/06/19 2.44 15.98 3.08 1.53 5,880.0 5,880.0 23,400
2017/06/16 2.38 15.58 3.00 1.57 5,730.0 5,730.0 66,200
2017/06/15 2.35 15.41 2.97 1.58 5,670.0 5,670.0 30,900
2017/06/14 2.37 15.49 2.98 1.57 5,700.0 5,700.0 21,600
2017/06/13 2.37 15.49 2.98 1.57 5,700.0 5,700.0 31,900
2017/06/12 2.38 15.55 3.00 1.57 5,720.0 5,720.0 26,800
2017/06/09 2.40 15.74 3.03 1.55 5,790.0 5,790.0 35,500
2017/06/08 2.46 16.12 3.11 1.51 5,930.0 5,930.0 27,500
2017/06/07 2.48 16.20 3.12 1.51 5,960.0 5,960.0 36,400
2017/06/06 2.45 16.01 3.08 1.52 5,890.0 5,890.0 32,100
2017/06/05 2.51 16.45 3.17 1.48 6,050.0 6,050.0 21,200
2017/06/02 2.53 16.56 3.19 1.47 6,090.0 6,090.0 40,600
2017/06/01 2.53 16.56 3.19 1.47 6,090.0 6,090.0 37,000
2017/05/31 2.49 16.31 3.14 1.50 6,000.0 6,000.0 65,300
2017/05/30 2.50 16.39 3.16 1.49 6,030.0 6,030.0 49,300
2017/05/29 2.43 15.93 3.07 1.53 5,860.0 5,860.0 27,000
2017/05/26 2.42 15.82 3.05 1.54 5,820.0 5,820.0 29,500
2017/05/25 2.45 16.01 3.08 1.52 5,890.0 5,890.0 24,500
2017/05/24 2.44 15.98 3.08 1.53 5,880.0 5,880.0 27,000
2017/05/23 2.44 15.96 3.07 1.53 5,870.0 5,870.0 87,100
2017/05/22 2.40 15.69 3.02 1.55 5,770.0 5,770.0 23,000
« 前へ 1

OBARA GROUP あなたの予想は?

OBARAGの株価時系列データ
【6877】OBARAG
あなたの予想を投稿してみましょう
メニュー
OBARAGの関連ワード
最新24時間の予想傾向(%)
買い優勢
+14.3%(前日比)

予想投稿数 比率(%)

69.8 30.2
  • 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

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.24

-0.07

ユーロ/円

124.59

+0.47

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