C&Fロジ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)
2017/06/26 1,337.0 1,343.0 1,327.0 1,330.0 1,330.0 21,800
2017/06/23 1,350.0 1,353.0 1,330.0 1,338.0 1,338.0 21,900
2017/06/22 1,348.0 1,364.0 1,347.0 1,358.0 1,358.0 20,000
2017/06/21 1,372.0 1,374.0 1,346.0 1,346.0 1,346.0 29,700
2017/06/20 1,373.0 1,382.0 1,367.0 1,367.0 1,367.0 25,500
2017/06/19 1,372.0 1,388.0 1,367.0 1,368.0 1,368.0 17,500
2017/06/16 1,376.0 1,388.0 1,366.0 1,369.0 1,369.0 14,100
2017/06/15 1,380.0 1,397.0 1,368.0 1,372.0 1,372.0 19,300
2017/06/14 1,391.0 1,408.0 1,372.0 1,372.0 1,372.0 22,700
2017/06/13 1,360.0 1,398.0 1,355.0 1,391.0 1,391.0 23,000
2017/06/12 1,377.0 1,389.0 1,372.0 1,376.0 1,376.0 15,600
2017/06/09 1,401.0 1,403.0 1,375.0 1,390.0 1,390.0 30,100
2017/06/08 1,418.0 1,427.0 1,401.0 1,409.0 1,409.0 15,300
2017/06/07 1,428.0 1,434.0 1,403.0 1,415.0 1,415.0 20,500
2017/06/06 1,445.0 1,446.0 1,422.0 1,430.0 1,430.0 26,400
2017/06/05 1,450.0 1,459.0 1,448.0 1,448.0 1,448.0 17,400
2017/06/02 1,469.0 1,472.0 1,448.0 1,464.0 1,464.0 32,400
2017/06/01 1,464.0 1,467.0 1,444.0 1,461.0 1,461.0 20,100
2017/05/31 1,465.0 1,474.0 1,450.0 1,457.0 1,457.0 19,800
2017/05/30 1,460.0 1,477.0 1,450.0 1,468.0 1,468.0 23,300
2017/05/29 1,460.0 1,479.0 1,454.0 1,467.0 1,467.0 18,000
2017/05/26 1,466.0 1,488.0 1,455.0 1,466.0 1,466.0 25,200
2017/05/25 1,442.0 1,466.0 1,431.0 1,450.0 1,450.0 19,900
2017/05/24 1,466.0 1,466.0 1,441.0 1,451.0 1,451.0 21,700
2017/05/23 1,449.0 1,454.0 1,439.0 1,453.0 1,453.0 20,000
« 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)
2017/06/26 0.32 12.74 1.02 1.50 1,330.0 1,330.0 21,800
2017/06/23 0.33 12.82 1.03 1.49 1,338.0 1,338.0 21,900
2017/06/22 0.33 13.01 1.04 1.47 1,358.0 1,358.0 20,000
2017/06/21 0.33 12.90 1.03 1.48 1,346.0 1,346.0 29,700
2017/06/20 0.33 13.10 1.05 1.46 1,367.0 1,367.0 25,500
2017/06/19 0.33 13.11 1.05 1.46 1,368.0 1,368.0 17,500
2017/06/16 0.33 13.12 1.05 1.46 1,369.0 1,369.0 14,100
2017/06/15 0.33 13.15 1.05 1.45 1,372.0 1,372.0 19,300
2017/06/14 0.33 13.15 1.05 1.45 1,372.0 1,372.0 22,700
2017/06/13 0.34 13.33 1.07 1.43 1,391.0 1,391.0 23,000
2017/06/12 0.34 13.18 1.06 1.45 1,376.0 1,376.0 15,600
2017/06/09 0.34 13.32 1.07 1.43 1,390.0 1,390.0 30,100
2017/06/08 0.34 13.50 1.08 1.41 1,409.0 1,409.0 15,300
2017/06/07 0.35 13.56 1.09 1.41 1,415.0 1,415.0 20,500
2017/06/06 0.35 13.70 1.10 1.39 1,430.0 1,430.0 26,400
2017/06/05 0.35 13.87 1.11 1.38 1,448.0 1,448.0 17,400
2017/06/02 0.36 14.03 1.13 1.36 1,464.0 1,464.0 32,400
2017/06/01 0.36 14.00 1.12 1.36 1,461.0 1,461.0 20,100
2017/05/31 0.36 13.96 1.12 1.37 1,457.0 1,457.0 19,800
2017/05/30 0.36 14.07 1.13 1.36 1,468.0 1,468.0 23,300
2017/05/29 0.36 14.06 1.13 1.36 1,467.0 1,467.0 18,000
2017/05/26 0.36 14.05 1.13 1.36 1,466.0 1,466.0 25,200
2017/05/25 0.35 13.89 1.11 1.37 1,450.0 1,450.0 19,900
2017/05/24 0.35 13.90 1.12 1.37 1,451.0 1,451.0 21,700
2017/05/23 0.35 13.92 1.12 1.37 1,453.0 1,453.0 20,000
« 前へ 1

C&Fロジホールディングス あなたの予想は?

C&Fロジの株価時系列データ
【9099】C&Fロジ
あなたの予想を投稿してみましょう
メニュー
C&Fロジの関連ワード
最新24時間の予想傾向(%)
買い優勢
+6.0%(前日比)

予想投稿数 比率(%)

74.8 25.2
  • 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

20,153.35

+20.68

TOPIX

1,612.21

+0.87

JASDAQ

145.09

+0.77

米ドル/円

111.89

+0.04

ユーロ/円

125.08

+0.02

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