三ツ知（3439）の株価チャート
2010/12/09～2011/06/08
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | 1/1, 株式分割 1→2 | |||||||||
| 2011 | ||||||||||
| 06/08 | 408 | 408 | 408 | 408 | -2.98% | 200 | - | -1.81% | - | - |
| 06/06 | 420 | 420 | 420 | 420 | +3.07% | 200 | - | +0.96% | - | - |
| 06/01 | 408 | 408 | 408 | 408 | +0.87% | 200 | - | -2.04% | - | - |
| 05/27 | 417 | 419 | 404 | 404 | -0.62% | 1,000 | - | -3.12% | - | - |
| 05/25 | 407 | 407 | 407 | 407 | +0.12% | 200 | - | -2.98% | - | - |
| 05/24 | 406 | 406 | 406 | 406 | +0.25% | 1,400 | - | -3.33% | - | - |
| 05/23 | 408 | 408 | 405 | 405 | -0.37% | 800 | - | -3.8% | - | - |
| 05/20 | 391 | 407 | 391 | 407 | +4.9% | 1,000 | - | -3.67% | - | - |
| 05/19 | 400 | 405 | 388 | 388 | -3.13% | 7,200 | - | -8.39% | - | - |
| 05/18 | 402 | 404 | 400 | 400 | -1.6% | 2,600 | - | -5.88% | - | - |
| 05/17 | 407 | 407 | 407 | 407 | +1.37% | 200 | - | -4.35% | - | - |
| 05/16 | 416 | 417 | 401 | 401 | -3.61% | 1,000 | - | -6.09% | - | - |
| 05/13 | 416 | 416 | 416 | 416 | -0.36% | 200 | - | -2.8% | - | - |
| 05/12 | 416 | 418 | 416 | 418 | 0% | 400 | - | -2.68% | - | - |
| 05/11 | 418 | 418 | 418 | 418 | -0.6% | 400 | - | -2.68% | - | - |
| 05/10 | 413 | 420 | 413 | 420 | +1.2% | 1,000 | - | -1.87% | - | - |
| 05/09 | 417 | 417 | 414 | 415 | +0.24% | 1,400 | - | -3.04% | - | - |
| 05/06 | 424 | 424 | 414 | 414 | -2.36% | 1,200 | - | -3.04% | - | - |
| 05/02 | 416 | 424 | 416 | 424 | +3.41% | 3,200 | - | -0.93% | - | - |
| 04/28 | 416 | 421 | 410 | 410 | -7.34% | 13,400 | - | -4.87% | - | - |
| 04/27 | 438 | 443 | 438 | 443 | +2.91% | 2,400 | - | +1.72% | - | - |
| 04/26 | 430 | 430 | 430 | 430 | -2.82% | 200 | - | -1.6% | - | - |
| 04/20 | 443 | 443 | 443 | 443 | +1.72% | 1,200 | - | +0.57% | - | - |
| 04/19 | 433 | 435 | 433 | 435 | +0.58% | 2,000 | - | -1.81% | - | - |
| 04/18 | 433 | 433 | 433 | 433 | 0% | 1,200 | - | -3.03% | - | - |
| 04/12 | 433 | 433 | 433 | 433 | 0% | 1,000 | - | -3.89% | - | - |
| 04/11 | 433 | 433 | 433 | 433 | 0% | 400 | - | -4.53% | - | - |
| 04/08 | 435 | 435 | 423 | 433 | -1.59% | 600 | - | -4.95% | - | - |
| 04/06 | 434 | 440 | 434 | 440 | +3.17% | 1,400 | - | -4.04% | - | - |
| 04/05 | 427 | 427 | 426 | 426 | -3.18% | 600 | - | -7.39% | - | - |
| 04/01 | 440 | 440 | 440 | 440 | 0% | 200 | - | -5.17% | - | - |
| 03/31 | 435 | 440 | 435 | 440 | +3.77% | 800 | - | -5.58% | - | - |
| 03/29 | 424 | 424 | 424 | 424 | +0.36% | 1,000 | - | -9.59% | - | - |
| 03/28 | 425 | 425 | 423 | 423 | -0.12% | 1,000 | - | -10.86% | - | - |
| 03/25 | 435 | 435 | 423 | 423 | -2.31% | 1,200 | - | -11.51% | - | - |
| 03/24 | 440 | 440 | 433 | 433 | -0.8% | 1,600 | - | -9.98% | - | - |
| 03/23 | 437 | 437 | 437 | 437 | +0.92% | 2,600 | - | -9.81% | - | - |
| 03/22 | 434 | 434 | 433 | 433 | +2.98% | 1,000 | - | -11.01% | - | - |
| 03/18 | 410 | 420 | 410 | 420 | +2.44% | 12,200 | - | -13.93% | - | - |
| 03/17 | 410 | 410 | 380 | 410 | 0% | 1,600 | - | -16.5% | - | - |
| 03/16 | 365 | 410 | 365 | 410 | +5.81% | 2,200 | - | -17% | - | - |
| 03/15 | 420 | 425 | 375 | 388 | -9.88% | 9,800 | - | -22.03% | - | - |
| 03/14 | 435 | 440 | 425 | 430 | -15.69% | 11,200 | - | -14.17% | - | - |
| 03/10 | 516 | 516 | 510 | 510 | +1.8% | 1,200 | - | +1.39% | - | - |
| 03/09 | 501 | 501 | 501 | 501 | +0.2% | 800 | - | -0.2% | - | - |
| 03/08 | 503 | 503 | 500 | 500 | -0.5% | 2,400 | - | -0.4% | - | - |
| 03/07 | 515 | 515 | 501 | 503 | -3.18% | 600 | - | +0.1% | - | - |
| 03/04 | 516 | 519 | 515 | 519 | +0.78% | 4,800 | - | +3.39% | - | - |
| 03/03 | 515 | 515 | 515 | 515 | -0.96% | 600 | - | +2.79% | - | - |
| 03/01 | 520 | 520 | 520 | 520 | +2.87% | 200 | - | +3.79% | - | - |
| 02/28 | 504 | 506 | 497 | 506 | +2.02% | 2,600 | - | +0.9% | - | - |
| 02/25 | 496 | 496 | 496 | 496 | -0.9% | 1,200 | - | -1.1% | - | - |
| 02/24 | 502 | 502 | 500 | 500 | -0.79% | 1,800 | - | -0.4% | - | - |
| 02/23 | 501 | 504 | 499 | 504 | -0.49% | 4,000 | - | +0.2% | - | - |
| 02/22 | 507 | 507 | 507 | 507 | 0% | 600 | - | +0.5% | - | - |
| 02/18 | 513 | 513 | 505 | 507 | -1.75% | 2,400 | - | +0.5% | - | - |
| 02/17 | 519 | 519 | 516 | 516 | -3.01% | 4,600 | - | +2.28% | - | - |
| 02/16 | 523 | 532 | 523 | 532 | +1.72% | 2,000 | - | +5.67% | - | - |
| 02/15 | 513 | 523 | 513 | 523 | +2.65% | 2,400 | - | +4.5% | - | - |
| 02/14 | 500 | 509 | 500 | 509 | +1.8% | 4,400 | - | +2.21% | - | - |
| 02/10 | 500 | 500 | 494 | 500 | +1.21% | 1,200 | - | +0.6% | - | - |
| 02/09 | 494 | 494 | 494 | 494 | +1.54% | 200 | - | -0.4% | - | - |
| 02/08 | 486 | 487 | 486 | 487 | -1.32% | 1,200 | - | -1.72% | - | - |
| 02/07 | 485 | 493 | 485 | 493 | +1.65% | 2,400 | - | -0.4% | - | - |
| 02/04 | 485 | 485 | 485 | 485 | 0% | 1,800 | - | -1.82% | - | - |
| 02/03 | 485 | 485 | 485 | 485 | +0.52% | 1,600 | - | -1.82% | - | - |
| 02/02 | 488 | 488 | 483 | 483 | +0.52% | 2,800 | - | -2.33% | - | - |
| 02/01 | 483 | 483 | 476 | 480 | -3.61% | 4,200 | - | -3.03% | - | - |
| 01/31 | 498 | 498 | 498 | 498 | -0.4% | 200 | - | +0.4% | - | - |
| 01/28 | 500 | 500 | 500 | 500 | 0% | 2,800 | - | +0.81% | - | - |
| 01/27 | 500 | 500 | 500 | 500 | 0% | 2,000 | - | +0.81% | - | - |
| 01/26 | 500 | 500 | 500 | 500 | +0.81% | 4,000 | - | +0.81% | - | - |
| 01/24 | 491 | 497 | 491 | 496 | -1.1% | 800 | - | 0% | - | - |
| 01/21 | 509 | 509 | 502 | 502 | -4.11% | 2,200 | - | +1.31% | - | - |
| 01/20 | 508 | 523 | 508 | 523 | +1.06% | 2,200 | - | +5.87% | - | - |
| 01/19 | 518 | 518 | 518 | 518 | +0.49% | 200 | - | +5.18% | - | - |
| 01/18 | 520 | 520 | 515 | 515 | -2% | 400 | - | +4.89% | - | - |
| 01/17 | 520 | 526 | 515 | 526 | +2.04% | 600 | - | +7.46% | - | - |
| 01/14 | 520 | 520 | 515 | 515 | -0.96% | 3,800 | - | +5.97% | - | - |
| 01/13 | 510 | 525 | 510 | 520 | +4% | 2,600 | - | +7.44% | - | - |
| 01/12 | 485 | 500 | 485 | 500 | +3.09% | 7,400 | - | +3.73% | - | - |
| 01/11 | 474 | 486 | 474 | 485 | +2.97% | 2,000 | - | +1.04% | - | - |
| 01/07 | 475 | 475 | 471 | 471 | -0.84% | 2,000 | - | -1.67% | - | - |
| 01/06 | 483 | 483 | 475 | 475 | 0% | 3,400 | - | -0.84% | - | - |
| 01/05 | 475 | 476 | 472 | 475 | -0.52% | 3,800 | - | -0.63% | - | - |
| 01/04 | 478 | 478 | 478 | 478 | +0.53% | 200 | - | +0.32% | - | - |
| 2010 | ||||||||||
| 12/29 | 461 | 475 | 461 | 475 | +1.6% | 2,800 | - | 0% | - | - |
| 12/28 | 475 | 475 | 468 | 468 | -3.51% | 600 | - | -1.37% | - | - |
| 12/27 | 485 | 485 | 485 | 485 | +0.41% | 400 | - | +2.43% | - | - |
| 12/24 | 485 | 490 | 483 | 483 | -1.93% | 1,000 | - | +2.44% | - | - |
| 12/22 | 478 | 492 | 478 | 492 | -1.6% | 600 | - | +4.9% | - | - |
| 12/21 | 500 | 500 | 500 | 500 | 0% | 3,600 | - | +7.07% | - | - |
| 12/20 | 500 | 500 | 500 | 500 | 0% | 200 | - | +7.53% | - | - |
| 12/17 | 497 | 500 | 497 | 500 | 0% | 1,000 | - | +7.99% | - | - |
| 12/16 | 500 | 500 | 500 | 500 | +0.6% | 600 | - | +8.46% | - | - |
| 12/15 | 491 | 500 | 491 | 497 | +0.91% | 3,600 | - | +8.52% | - | - |
| 12/14 | 488 | 495 | 487 | 493 | +1.03% | 2,200 | - | +8% | - | - |
| 12/13 | 485 | 488 | 485 | 488 | +1.77% | 3,200 | - | +7.38% | - | - |
| 12/10 | 479 | 479 | 479 | 479 | +0.31% | 400 | - | +5.97% | - | - |
| 12/09 | 476 | 478 | 469 | 478 | +0.95% | 1,400 | - | +5.88% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
