2488 日本サード・パーティ

株価チャート

2017/11/01~2018/03/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2018
03/30953992947989+5.1%43,50059億4942万-6.26%27.332.8
03/29936959935941+0.32%34,60056億6067万-11.73%26.012.66
03/28950960931938-3.2%55,70056億4263万-12.91%25.922.65
03/27979979951969+2.11%63,70058億2911万-10.94%26.782.74
03/26937949897949-0.11%79,50057億880万-13.33%26.232.68
03/23979979939950-5.85%106,20057億1482万-13.95%26.262.68
03/221,0011,0119931,009+0.5%32,70060億6974万-9.1%27.892.85
03/209661,0049641,004+1.83%47,70060億3966万-9.87%27.752.84
03/191,0281,030981986-5.01%109,20059億3138万-11.96%27.252.79
03/161,0511,0561,0351,038-1.52%40,10062億4419万-7.98%28.692.93
03/151,0731,0731,0481,054-1.77%37,50063億4044万-7.05%29.132.98
03/141,0581,0801,0571,073+1.13%31,60064億5473万-5.46%29.663.03
03/131,0381,0681,0311,061+2.02%41,20063億8255万-6.44%29.323
03/121,0631,0791,0291,040-1.7%67,90062億5622万-8.69%28.742.94
03/091,0681,0831,0331,058+1.93%85,80063億6450万-7.68%29.242.99
03/081,0491,0541,0201,038-1.33%89,00062億4419万-9.82%28.692.93
03/071,0601,0681,0381,052-0.94%55,30063億2841万-8.84%29.082.97
03/061,0741,0741,0511,062+2.71%58,30063億8856万-8.05%29.353
03/051,1201,1201,0261,034-8.5%180,10062億2013万-10.55%28.582.92
03/021,1381,1501,1261,130-3.58%70,70067億9762万-2.5%31.233.19
03/011,1811,1891,1571,172-1.43%58,80070億5028万+1.3%32.393.31
02/281,1571,1911,1501,189+0.68%111,70071億5254万+3.12%32.863.36
02/271,2151,2181,1691,181-3.2%159,70071億442万+2.79%32.643.34
02/261,2681,2681,2201,220-1.69%126,90073億3903万+6.46%33.723.45
02/231,2551,2701,2211,241-2.13%182,00074億6535万+8.96%34.33.51
02/221,2001,2891,2001,268+5.14%627,10076億2778万+12.01%35.053.58
02/211,1811,2201,1811,206+0.17%165,20072億5481万+7.2%33.333.41
02/201,1601,2121,1351,204+3.79%209,70072億4278万+7.4%33.283.4
02/191,1731,1731,1401,160-0.26%61,10069億7809万+3.76%32.063.28
02/161,1151,1771,1151,163+4.49%85,60069億9614万+4.03%32.143.29
02/151,1801,1801,1031,113+1.09%89,50066億9536万-0.27%30.763.15
02/141,1681,1781,0831,101-4.84%163,00066億2317万-1.52%30.433.11
02/131,2201,2251,1511,157-3.02%157,30069億6004万+3.67%31.983.27
02/091,1501,2201,1021,193+0.51%279,70071億7661万+7.19%32.973.37
02/081,1401,2381,1051,187+10.73%426,10071億4051万+7.23%32.813.35
02/071,1011,1551,0501,072+2.98%241,80064億4872万-2.63%29.633.03
02/061,0411,0911,0001,041-12.59%313,50062億6223万-5.36%28.772.94
02/051,1511,2161,1511,191-1.16%392,10071億6457万+8.37%32.923.37
02/021,2001,2101,1511,205+0.42%267,80072億4879万+10.45%33.33.41
02/011,1491,2201,1311,200+7.14%531,60072億1872万+10.91%33.173.39
01/311,0711,1331,0711,120+4.67%104,80067億3747万+4.28%30.953.17
01/301,0781,1001,0651,070-1.74%79,80064億3669万+0.09%29.573.02
01/291,1111,1111,0781,089-0.91%39,60065億5098万+2.16%30.13.08
01/261,0751,1141,0751,099+2.04%45,10066億1114万+3.39%30.373.11
01/251,0861,0861,0611,077-0.65%35,40064億7880万+1.7%29.773.04
01/241,0811,0981,0651,084-0.28%36,40065億2091万+2.55%29.963.06
01/231,1181,1181,0771,087-1.63%57,40065億3895万+2.94%30.043.07
01/221,0701,1121,0641,105+5.14%59,30066億4723万+4.84%30.543.12
01/191,0601,0681,0431,051-1.59%48,50063億2239万+0.1%29.052.97
01/181,0801,0891,0621,068-0.84%41,40064億2466万+2.01%29.523.02
01/171,1041,1151,0741,077-2.53%71,20064億7880万+3.16%29.773.04
01/161,1221,1301,0951,105-2.56%132,70066億4723万+6.25%30.543.12
01/151,1481,1481,1231,134-1.31%96,70068億2169万+9.57%31.343.2
01/121,1221,1511,1221,149+2.04%113,90069億1192万+11.55%31.763.25
01/111,1301,1821,1221,126-2.09%276,20067億7356万+10.07%31.123.18
01/101,1001,1531,0901,150+7.48%423,50069億1794万+12.86%31.783.25
01/091,0701,0751,0471,070+0.47%110,70064億3669万+5.52%29.573.02
01/051,0631,0681,0431,065+0.19%67,40064億661万+5.24%29.433.01
01/041,0451,0781,0431,063+2.61%124,20063億9458万+5.14%29.383
2017
12/291,0321,0491,0271,036-0.77%33,30062億3216万+2.37%28.633.05
12/281,0461,0621,0251,044+2.55%105,10062億8028万+3.16%28.853.07
12/279801,0279801,018+3.88%67,50061億2388万+0.59%28.143
12/26986991976980-1.11%87,70058億9528万-3.35%27.092.88
12/259991,007987991-0.6%85,00059億6145万-2.36%27.392.92
12/22997999990997+0.2%46,40059億9755万-1.87%27.562.93
12/219981,002993995-0.5%47,00059億8552万-2.07%27.52.93
12/209971,0049951,000+0.1%69,50060億1560万-1.57%27.642.94
12/191,0111,011999999-0.2%36,80060億958万-1.67%27.612.94
12/181,0261,0359981,001-3.75%59,30060億2161万-1.57%27.672.95
12/151,0611,0821,0321,040-1.79%83,40062億5622万+2.06%28.743.06
12/141,0301,0601,0011,059+3.02%138,20063億7052万+3.82%29.273.12
12/131,0001,0351,0001,028+3.63%66,50061億8403万+0.88%28.413.03
12/129951,000988992+0.4%50,50059億6747万-2.65%27.422.92
12/11983996983988+0.61%17,60059億4341万-3.14%27.312.91
12/08997997980982-0.51%43,60059億731万-3.91%27.142.89
12/079901,000987987+0.41%27,40059億3739万-3.8%27.282.91
12/069901,003981983-1.31%40,50059億1333万-4.56%27.172.89
12/059891,0179799960%68,90059億9153万-3.68%27.532.93
12/049901,008990996-1.29%44,50059億9153万-3.95%27.532.93
12/011,0281,0371,0001,009-1.27%47,20060億6974万-2.98%27.892.97
11/301,0261,0261,0131,0220%33,80061億4794万-1.92%28.253.01
11/291,0391,0481,0201,022-2.29%36,90061億4794万-2.2%28.253.01
11/281,0811,0851,0401,046-3.33%68,30062億9231万-0.29%28.913.08
11/271,0541,0871,0541,082+3.15%54,00065億887万+3.05%29.93.19
11/241,0401,0601,0391,049-0.1%32,10063億1036万-0.1%28.993.09
11/221,0371,0821,0371,050+0.57%64,00063億1638万-0.1%29.023.09
11/211,0131,0451,0031,044+3.06%55,30062億8028万-0.85%28.853.07
11/201,0001,0199991,013+0.5%19,60060億9380万-3.98%282.98
11/171,0151,0221,0041,008-0.69%25,80060億6372万-4.82%27.862.97
11/169891,0239891,015+2.22%28,20061億583万-4.43%28.052.99
11/159951,007990993-0.9%48,70059億7349万-6.94%27.442.92
11/141,0001,0169931,002-0.99%34,90060億2763万-6.53%27.692.95
11/131,0641,0649931,012-3.16%52,60060億8778万-5.86%27.972.98
11/101,0981,0991,0421,045-3.95%64,10062億8630万-3.24%28.883.08
11/091,0401,0991,0331,088+5.53%129,10065億4497万+0.93%30.073.2
11/081,0151,0501,0151,031+1.88%39,60062億208万-4.09%28.53.04
11/071,0151,0181,0051,012-0.59%23,40060億8778万-5.77%27.972.98
11/061,0541,0541,0071,018-3.42%67,60061億2388万-5.21%28.143
11/021,0761,0801,0521,054-1.95%37,50063億4044万-1.95%29.133.1
11/011,0861,0971,0711,075-1.01%43,80064億6677万+0.19%29.713.16