東証マザーズ

株価

(10/17)
年高値
年安値
STOP高
STOP安
1,071.0
前日比  +12.0(+1.13%)
対象外

目標株価

---
あなたの予想
予想する

JMC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)
2017/10/17 1,057.0 1,085.0 1,057.0 1,071.0 1,071.0 23,600
2017/10/16 1,088.0 1,090.0 1,058.0 1,059.0 1,059.0 29,500
2017/10/13 1,096.0 1,098.0 1,091.0 1,095.0 1,095.0 13,400
2017/10/12 1,106.0 1,115.0 1,096.0 1,102.0 1,102.0 19,800
2017/10/11 1,106.0 1,120.0 1,102.0 1,112.0 1,112.0 25,700
2017/10/10 1,114.0 1,128.0 1,107.0 1,120.0 1,120.0 22,900
2017/10/06 1,131.0 1,140.0 1,090.0 1,119.0 1,119.0 66,300
2017/10/05 1,197.0 1,197.0 1,120.0 1,130.0 1,130.0 53,200
2017/10/04 1,160.0 1,193.0 1,153.0 1,184.0 1,184.0 44,500
2017/10/03 1,115.0 1,154.0 1,111.0 1,144.0 1,144.0 39,600
2017/10/02 1,140.0 1,140.0 1,115.0 1,121.0 1,121.0 19,600
2017/09/29 1,091.0 1,170.0 1,087.0 1,132.0 1,132.0 56,600
2017/09/28 1,103.0 1,115.0 1,097.0 1,101.0 1,101.0 11,000
2017/09/27 1,084.0 1,110.0 1,084.0 1,107.0 1,107.0 17,200
2017/09/26 1,102.0 1,104.0 1,094.0 1,095.0 1,095.0 11,400
2017/09/25 1,095.0 1,126.0 1,095.0 1,120.0 1,120.0 14,500
2017/09/22 1,131.0 1,146.0 1,106.0 1,108.0 1,108.0 14,700
2017/09/21 1,115.0 1,140.0 1,113.0 1,129.0 1,129.0 14,300
2017/09/20 1,123.0 1,128.0 1,112.0 1,120.0 1,120.0 13,800
2017/09/19 1,113.0 1,138.0 1,113.0 1,128.0 1,128.0 14,800
« 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)
2017/10/17 1.88 15.35 1.53 --- 1,071.0 1,071.0 23,600
2017/10/16 1.86 15.18 1.51 --- 1,059.0 1,059.0 29,500
2017/10/13 1.93 15.69 1.57 --- 1,095.0 1,095.0 13,400
2017/10/12 1.94 15.79 1.58 --- 1,102.0 1,102.0 19,800
2017/10/11 1.96 15.93 1.59 --- 1,112.0 1,112.0 25,700
2017/10/10 1.97 16.05 1.60 --- 1,120.0 1,120.0 22,900
2017/10/06 1.97 16.04 1.60 --- 1,119.0 1,119.0 66,300
2017/10/05 1.99 16.19 1.62 --- 1,130.0 1,130.0 53,200
2017/10/04 2.08 16.97 1.69 --- 1,184.0 1,184.0 44,500
2017/10/03 2.01 16.39 1.64 --- 1,144.0 1,144.0 39,600
2017/10/02 1.97 16.06 1.60 --- 1,121.0 1,121.0 19,600
2017/09/29 1.99 16.22 1.62 --- 1,132.0 1,132.0 56,600
2017/09/28 1.94 15.78 1.58 --- 1,101.0 1,101.0 11,000
2017/09/27 1.95 15.86 1.58 --- 1,107.0 1,107.0 17,200
2017/09/26 1.93 15.69 1.57 --- 1,095.0 1,095.0 11,400
2017/09/25 1.97 16.05 1.60 --- 1,120.0 1,120.0 14,500
2017/09/22 1.95 15.88 1.59 --- 1,108.0 1,108.0 14,700
2017/09/21 1.99 16.18 1.62 --- 1,129.0 1,129.0 14,300
2017/09/20 1.97 16.05 1.60 --- 1,120.0 1,120.0 13,800
2017/09/19 1.98 16.16 1.61 --- 1,128.0 1,128.0 14,800
« 前へ 1
JMCの株価時系列データ
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

21,336.12

+80.55

TOPIX

1,723.37

+4.18

JASDAQ

161.93

-0.15

米ドル/円

112.20

+0.03

ユーロ/円

132.01

-0.31

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