オプテクスG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 3,985.0 4,025.0 3,875.0 3,920.0 3,920.0 201,300
2017/06/21 4,100.0 4,230.0 3,950.0 3,980.0 3,980.0 637,700
2017/06/20 3,850.0 3,870.0 3,820.0 3,830.0 3,830.0 89,800
2017/06/19 3,840.0 3,865.0 3,795.0 3,820.0 3,820.0 53,900
2017/06/16 3,775.0 3,845.0 3,775.0 3,840.0 3,840.0 91,400
2017/06/15 3,770.0 3,835.0 3,735.0 3,770.0 3,770.0 51,500
2017/06/14 3,825.0 3,855.0 3,765.0 3,765.0 3,765.0 52,600
2017/06/13 3,760.0 3,820.0 3,735.0 3,795.0 3,795.0 52,600
2017/06/12 3,920.0 3,970.0 3,750.0 3,770.0 3,770.0 216,900
2017/06/09 3,765.0 3,830.0 3,750.0 3,770.0 3,770.0 55,800
2017/06/08 3,840.0 3,850.0 3,760.0 3,760.0 3,760.0 69,500
2017/06/07 3,760.0 3,835.0 3,730.0 3,825.0 3,825.0 65,400
2017/06/06 3,830.0 3,855.0 3,760.0 3,765.0 3,765.0 71,200
2017/06/05 3,750.0 3,930.0 3,730.0 3,860.0 3,860.0 107,500
2017/06/02 3,780.0 3,810.0 3,760.0 3,760.0 3,760.0 113,600
2017/06/01 3,735.0 3,785.0 3,715.0 3,755.0 3,755.0 67,700
2017/05/31 3,725.0 3,735.0 3,695.0 3,715.0 3,715.0 29,900
2017/05/30 3,720.0 3,735.0 3,665.0 3,705.0 3,705.0 47,000
2017/05/29 3,700.0 3,765.0 3,675.0 3,730.0 3,730.0 47,100
2017/05/26 3,750.0 3,750.0 3,670.0 3,680.0 3,680.0 51,200
2017/05/25 3,715.0 3,790.0 3,690.0 3,740.0 3,740.0 90,100
2017/05/24 3,730.0 3,730.0 3,690.0 3,725.0 3,725.0 66,800
2017/05/23 3,795.0 3,795.0 3,675.0 3,680.0 3,680.0 116,900
2017/05/22 3,655.0 3,820.0 3,640.0 3,750.0 3,750.0 173,800
2017/05/19 3,535.0 3,565.0 3,515.0 3,555.0 3,555.0 41,200
« 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 2.20 36.94 2.72 1.11 3,920.0 3,920.0 201,300
2017/06/21 2.24 37.50 2.76 1.09 3,980.0 3,980.0 637,700
2017/06/20 2.15 36.09 2.66 1.14 3,830.0 3,830.0 89,800
2017/06/19 2.15 35.99 2.65 1.14 3,820.0 3,820.0 53,900
2017/06/16 2.16 36.18 2.66 1.13 3,840.0 3,840.0 91,400
2017/06/15 2.12 35.52 2.62 1.15 3,770.0 3,770.0 51,500
2017/06/14 2.12 35.48 2.61 1.16 3,765.0 3,765.0 52,600
2017/06/13 2.13 35.76 2.63 1.15 3,795.0 3,795.0 52,600
2017/06/12 2.12 35.52 2.62 1.15 3,770.0 3,770.0 216,900
2017/06/09 2.12 35.52 2.62 1.15 3,770.0 3,770.0 55,800
2017/06/08 2.11 35.43 2.61 1.16 3,760.0 3,760.0 69,500
2017/06/07 2.15 36.04 2.65 1.14 3,825.0 3,825.0 65,400
2017/06/06 2.12 35.48 2.61 1.16 3,765.0 3,765.0 71,200
2017/06/05 2.17 36.37 2.68 1.13 3,860.0 3,860.0 107,500
2017/06/02 2.11 35.43 2.61 1.16 3,760.0 3,760.0 113,600
2017/06/01 2.11 35.38 2.61 1.16 3,755.0 3,755.0 67,700
2017/05/31 2.09 35.00 2.58 1.17 3,715.0 3,715.0 29,900
2017/05/30 2.08 34.91 2.57 1.17 3,705.0 3,705.0 47,000
2017/05/29 2.10 35.15 2.59 1.17 3,730.0 3,730.0 47,100
2017/05/26 2.07 34.67 2.55 1.18 3,680.0 3,680.0 51,200
2017/05/25 2.10 35.24 2.60 1.16 3,740.0 3,740.0 90,100
2017/05/24 2.09 35.10 2.58 1.17 3,725.0 3,725.0 66,800
2017/05/23 2.07 34.67 2.55 1.18 3,680.0 3,680.0 116,900
2017/05/22 2.11 35.33 2.60 1.16 3,750.0 3,750.0 173,800
2017/05/19 2.00 33.50 2.47 1.22 3,555.0 3,555.0 41,200
« 前へ 1

オプテックスグループ あなたの予想は?

オプテクスGの株価時系列データ
【6914】オプテクスG
あなたの予想を投稿してみましょう
メニュー
オプテクスG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(%)

62.3 37.7
  • 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

20,107.76

-2.75

TOPIX

1,608.98

-1.40

JASDAQ

145.08

-0.23

米ドル/円

111.30

-0.01

ユーロ/円

124.20

+0.08

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