ロックペイント（4621）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2005/12/26

2005/05/27～2005/12/26

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
2005
12/26	1,185	1,248	1,185	1,248	-0.16%	2,000	-	+18.29%	-	-
12/22	1,153	1,250	1,153	1,250	+8.6%	2,000	-	+19.73%	-	-
12/21	1,151	1,151	1,151	1,151	+0.35%	2,000	-	+11.32%	-	-
12/20	1,147	1,147	1,147	1,147	+0.44%	3,000	-	+11.79%	-	-
12/19	1,142	1,142	1,142	1,142	+4.1%	1,000	-	+12.07%	-	-
12/16	1,077	1,097	1,077	1,097	+2.14%	2,000	-	+8.4%	-	-
12/15	1,100	1,100	1,074	1,074	+2.29%	2,000	-	+6.65%	-	-
12/13	1,050	1,050	1,050	1,050	0%	1,000	-	+4.79%	-	-
12/12	1,048	1,050	1,048	1,050	0%	3,000	-	+5.21%	-	-
12/09	1,050	1,050	1,049	1,050	+0.1%	4,000	-	+5.53%	-	-
12/08	1,049	1,049	1,049	1,049	0%	2,000	-	+5.75%	-	-
12/07	1,022	1,049	1,022	1,049	+2.74%	5,000	-	+6.07%	-	-
12/05	1,021	1,060	1,021	1,021	+2.1%	8,000	-	+3.44%	-	-
12/02	1,005	1,005	1,000	1,000	-0.99%	5,000	-	+1.52%	-	-
12/01	1,010	1,010	1,010	1,010	0%	1,000	-	+2.85%	-	-
11/30	1,009	1,010	1,009	1,010	-0.98%	4,000	-	+2.96%	-	-
11/25	1,001	1,020	1,000	1,020	+2%	4,000	-	+4.19%	-	-
11/22	1,000	1,000	1,000	1,000	0%	2,000	-	+2.35%	-	-
11/21	1,000	1,000	1,000	1,000	+0.5%	5,000	-	+2.46%	-	-
11/18	1,000	1,005	995	995	0%	6,000	-	+2.05%	-	-
11/17	1,002	1,002	995	995	-0.2%	6,000	-	+2.05%	-	-
11/16	997	997	997	997	0%	2,000	-	+2.36%	-	-
11/15	997	997	997	997	+0.2%	1,000	-	+2.47%	-	-
11/14	973	995	973	995	+2.47%	5,000	-	+2.37%	-	-
11/10	985	985	971	971	-1.72%	2,000	-	+0.1%	-	-
11/09	988	988	988	988	+0.82%	1,000	-	+1.86%	-	-
11/08	964	980	964	980	+0.62%	3,000	-	+1.03%	-	-
11/04	970	975	970	974	+0.41%	3,000	-	+0.52%	-	-
11/02	970	970	970	970	+1.04%	1,000	-	+0.1%	-	-
11/01	960	960	960	960	0%	1,000	-	-0.93%	-	-
10/31	960	960	960	960	0%	3,000	-	-0.93%	-	-
10/28	960	960	960	960	0%	1,000	-	-1.03%	-	-
10/27	960	960	960	960	-1.03%	1,000	-	-1.03%	-	-
10/26	975	975	970	970	-0.51%	3,000	-	0%	-	-
10/20	975	975	975	975	0%	2,000	-	+0.52%	-	-
10/19	975	975	975	975	-0.51%	1,000	-	+0.62%	-	-
10/17	980	980	980	980	0%	5,000	-	+1.24%	-	-
10/14	980	980	980	980	+4.26%	1,000	-	+1.24%	-	-
10/13	970	970	940	940	-3.09%	7,000	-	-2.79%	-	-
10/11	970	970	970	970	0%	2,000	-	+0.31%	-	-
10/06	970	970	970	970	0%	1,000	-	+0.41%	-	-
10/05	970	970	970	970	0%	2,000	-	+0.52%	-	-
10/04	970	970	970	970	0%	3,000	-	+0.62%	-	-
09/30	980	980	970	970	-2.9%	4,000	-	+0.73%	-	-
09/28	999	999	999	999	+2.04%	4,000	-	+3.85%	-	-
09/27	970	979	970	979	+1.45%	4,000	-	+2.09%	-	-
09/26	970	970	961	965	+0.42%	8,000	-	+0.94%	-	-
09/22	966	966	961	961	-0.41%	7,000	-	+0.52%	-	-
09/21	965	965	965	965	-0.62%	5,000	-	+1.05%	-	-
09/16	971	971	971	971	+0.21%	1,000	-	+1.78%	-	-
09/15	969	969	969	969	0%	5,000	-	+1.79%	-	-
09/14	961	969	960	969	+0.62%	7,000	-	+2%	-	-
09/13	966	966	963	963	-0.72%	5,000	-	+1.69%	-	-
09/12	997	997	970	970	0%	3,000	-	+2.65%	-	-
09/08	987	987	970	970	-2.02%	2,000	-	+2.97%	-	-
09/05	990	990	990	990	+3.02%	1,000	-	+5.32%	-	-
09/02	960	961	960	961	+0.1%	7,000	-	+2.67%	-	-
09/01	961	961	960	960	0%	4,000	-	+2.78%	-	-
08/31	955	960	955	960	+1.05%	6,000	-	+3%	-	-
08/30	950	950	950	950	-1.04%	2,000	-	+2.26%	-	-
08/29	960	960	960	960	0%	1,000	-	+3.34%	-	-
08/24	960	960	960	960	0%	4,000	-	+3.56%	-	-
08/23	956	960	956	960	+2.45%	2,000	-	+3.78%	-	-
08/19	937	937	937	937	-1.88%	1,000	-	+1.52%	-	-
08/17	955	955	955	955	+0.53%	4,000	-	+3.58%	-	-
08/15	950	950	950	950	+1.06%	2,000	-	+3.26%	-	-
08/12	941	941	940	940	0%	2,000	-	+2.4%	-	-
08/11	940	940	940	940	+0.53%	1,000	-	+2.51%	-	-
08/10	920	935	920	935	+0.97%	4,000	-	+2.19%	-	-
08/05	926	926	926	926	+0.11%	1,000	-	+1.31%	-	-
08/04	930	930	925	925	-2.12%	2,000	-	+1.2%	-	-
08/03	931	945	931	945	+1.07%	4,000	-	+3.39%	-	-
08/02	935	935	935	935	-0.53%	1,000	-	+2.52%	-	-
07/29	940	940	940	940	+2.17%	1,000	-	+3.07%	-	-
07/26	910	920	910	920	0%	3,000	-	+1.1%	-	-
07/25	906	920	906	920	+1.55%	5,000	-	+1.1%	-	-
07/22	920	920	906	906	0%	5,000	-	-0.44%	-	-
07/21	906	906	906	906	+0.11%	3,000	-	-0.44%	-	-
07/20	905	905	905	905	0%	1,000	-	-0.55%	-	-
07/19	905	905	905	905	0%	5,000	-	-0.77%	-	-
07/15	909	909	905	905	-0.44%	4,000	-	-0.98%	-	-
07/13	909	909	909	909	+0.78%	2,000	-	-0.76%	-	-
07/12	902	902	902	902	+0.22%	3,000	-	-1.64%	-	-
07/08	900	900	900	900	-3.02%	1,000	-	-2.07%	-	-
07/07	928	928	928	928	+1.09%	1,000	-	+0.76%	-	-
07/06	918	918	918	918	-0.22%	1,000	-	-0.22%	-	-
07/05	925	925	920	920	+1.1%	4,000	-	-0.11%	-	-
07/04	908	910	907	910	+1%	9,000	-	-1.09%	-	-
07/01	901	901	901	901	0%	601,000	-	-1.96%	-	-
06/30	918	918	880	901	-0.99%	7,000	-	-1.96%	-	-
06/29	910	910	910	910	0%	1,000	-	-0.98%	-	-
06/23	910	910	910	910	+0.55%	3,000	-	-0.87%	-	-
06/22	905	905	905	905	0%	17,000	-	-1.31%	-	-
06/21	890	905	890	905	-1.42%	15,000	-	-1.31%	-	-
06/15	918	918	918	918	-0.11%	3,000	-	+0.11%	-	-
06/14	914	919	914	919	+0.55%	2,000	-	+0.33%	-	-
06/10	914	914	914	914	-0.11%	3,000	-	-0.22%	-	-
06/01	905	915	905	915	+1.1%	9,000	-	0%	-	-
05/31	905	905	905	905	-0.55%	5,000	-	-1.09%	-	-
05/27	910	910	910	910	-1.09%	2,000	-	-0.55%	-	-

ロックペイント（4621）の株価チャート

2005/05/27～2005/12/26

株価推移

開示資料

決算

株式

チャート