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

2006/07/13

2005/11/30～2006/07/13

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
2006
07/13	932	932	932	932	-0.64%	2,000	-	-1.06%	-	-
07/11	938	938	938	938	+0.54%	1,000	-	-0.53%	-	-
07/07	933	933	933	933	+0.11%	1,000	-	-1.17%	-	-
07/06	932	932	932	932	0%	1,000	-	-1.38%	-	-
07/04	932	932	932	932	0%	1,000	-	-1.38%	-	-
07/03	932	932	932	932	-0.32%	2,000	-	-1.48%	-	-
06/28	935	935	935	935	-0.53%	1,000	-	-1.16%	-	-
06/27	940	940	940	940	+0.86%	2,000	-	-0.74%	-	-
06/26	932	932	932	932	0%	3,000	-	-1.58%	-	-
06/23	935	935	932	932	-2.41%	2,000	-	-1.58%	-	-
06/20	955	955	955	955	-0.1%	1,000	-	+0.74%	-	-
06/16	955	956	955	956	+0.1%	2,000	-	+0.74%	-	-
06/15	955	955	955	955	0%	4,000	-	+0.42%	-	-
06/14	932	955	932	955	+2.36%	4,000	-	+0.21%	-	-
06/13	933	933	933	933	0%	1,000	-	-2.51%	-	-
06/12	933	933	933	933	-1.58%	1,000	-	-2.81%	-	-
06/09	948	948	948	948	+1.72%	1,000	-	-1.66%	-	-
06/08	935	935	932	932	-0.43%	8,000	-	-3.92%	-	-
06/07	936	936	936	936	-1.58%	1,000	-	-4.1%	-	-
06/02	951	951	951	951	+0.42%	1,000	-	-3.06%	-	-
06/01	947	947	947	947	+1.61%	1,000	-	-3.86%	-	-
05/26	933	933	932	932	0%	2,000	-	-5.76%	-	-
05/24	960	960	932	932	-3.02%	7,000	-	-6.24%	-	-
05/23	961	961	961	961	-1.33%	1,000	-	-3.8%	-	-
05/18	974	974	974	974	+0.52%	2,000	-	-3.18%	-	-
05/17	965	969	965	969	+0.94%	3,000	-	-4.34%	-	-
05/16	960	960	960	960	+1.05%	1,000	-	-5.97%	-	-
05/12	950	950	950	950	-0.52%	1,000	-	-7.68%	-	-
05/11	945	955	945	955	+0.53%	4,000	-	-7.82%	-	-
05/10	949	950	949	950	+1.82%	4,000	-	-8.83%	-	-
05/09	950	950	933	933	-1.79%	8,000	-	-11.06%	-	-
05/08	950	950	950	950	+1.93%	1,000	-	-10.21%	-	-
05/02	931	932	931	932	-1.89%	3,000	-	-12.57%	-	-
05/01	951	951	950	950	0%	4,000	-	-11.55%	-	-
04/28	972	972	950	950	-2.06%	7,000	-	-12.12%	-	-
04/27	990	990	970	970	-3.96%	3,000	-	-10.93%	-	-
04/24	1,010	1,010	1,010	1,010	-0.3%	1,000	-	-7.93%	-	-
04/21	1,013	1,013	1,013	1,013	-3.34%	1,000	-	-8.16%	-	-
04/20	1,048	1,048	1,048	1,048	+3.87%	1,000	-	-5.42%	-	-
04/19	1,007	1,009	1,002	1,009	-3.35%	10,000	-	-9.26%	-	-
04/18	1,050	1,050	1,044	1,044	-4.4%	3,000	-	-6.7%	-	-
04/17	1,092	1,092	1,092	1,092	-0.09%	5,000	-	-2.85%	-	-
04/14	1,054	1,093	1,054	1,093	+4.29%	2,000	-	-3.1%	-	-
04/11	1,048	1,048	1,048	1,048	-1.13%	1,000	-	-7.26%	-	-
04/05	1,060	1,060	1,060	1,060	+1.53%	1,000	-	-6.69%	-	-
04/04	1,044	1,044	1,044	1,044	-0.57%	1,000	-	-8.5%	-	-
04/03	1,050	1,050	1,050	1,050	-1.87%	2,000	-	-8.3%	-	-
03/31	1,080	1,080	1,070	1,070	-4.46%	4,000	-	-6.88%	-	-
03/29	1,060	1,120	1,060	1,120	-3.45%	9,000	-	-2.52%	-	-
03/28	1,160	1,160	1,160	1,160	0%	1,000	-	+1.22%	-	-
03/27	1,160	1,160	1,160	1,160	0%	1,000	-	+1.05%	-	-
03/22	1,160	1,160	1,160	1,160	+3.57%	2,000	-	+0.87%	-	-
03/15	1,120	1,120	1,120	1,120	0%	6,000	-	-2.86%	-	-
03/14	1,130	1,130	1,100	1,120	-0.88%	5,000	-	-3.2%	-	-
03/09	1,130	1,130	1,130	1,130	-0.88%	1,000	-	-2.84%	-	-
03/08	1,140	1,140	1,140	1,140	-0.87%	10,000	-	-2.48%	-	-
03/01	1,150	1,150	1,150	1,150	+0.88%	5,000	-	-1.96%	-	-
02/24	1,140	1,140	1,140	1,140	+0.88%	9,000	-	-2.98%	-	-
02/21	1,150	1,150	1,130	1,130	-1.74%	3,000	-	-4.07%	-	-
02/20	1,150	1,150	1,150	1,150	-1.71%	1,000	-	-2.87%	-	-
02/16	1,170	1,170	1,170	1,170	+1.74%	2,000	-	-1.52%	-	-
02/15	1,150	1,150	1,150	1,150	0%	3,000	-	-3.44%	-	-
02/10	1,150	1,150	1,150	1,150	0%	1,000	-	-3.44%	-	-
02/09	1,161	1,161	1,150	1,150	-2.54%	5,000	-	-3.44%	-	-
02/08	1,180	1,180	1,180	1,180	+1.72%	1,000	-	-0.92%	-	-
02/03	1,160	1,160	1,160	1,160	-3.17%	1,000	-	-2.27%	-	-
02/02	1,160	1,198	1,160	1,198	+4.17%	7,000	-	+1.18%	-	-
01/31	1,190	1,190	1,150	1,150	-3.36%	6,000	-	-2.38%	-	-
01/30	1,190	1,190	1,190	1,190	+0.85%	6,000	-	+1.36%	-	-
01/27	1,161	1,180	1,161	1,180	+2.52%	3,000	-	+1.03%	-	-
01/26	1,151	1,151	1,151	1,151	-0.43%	1,000	-	-1.03%	-	-
01/25	1,156	1,156	1,156	1,156	+9.06%	1,000	-	-0.26%	-	-
01/19	1,055	1,060	1,055	1,060	+0.95%	5,000	-	-8.15%	-	-
01/18	1,150	1,150	1,050	1,050	-12.5%	5,000	-	-8.77%	-	-
01/17	1,200	1,200	1,200	1,200	-1.64%	1,000	-	+4.35%	-	-
01/16	1,230	1,230	1,220	1,220	-0.81%	6,000	-	+6.83%	-	-
01/13	1,230	1,230	1,230	1,230	+0.82%	1,000	-	+8.47%	-	-
01/11	1,220	1,220	1,220	1,220	-4.69%	1,000	-	+8.44%	-	-
01/06	1,280	1,280	1,280	1,280	+1.35%	3,000	-	+14.7%	-	-
01/05	1,250	1,263	1,250	1,263	+1.04%	5,000	-	+14.3%	-	-
2005
12/30	1,250	1,250	1,250	1,250	+4.17%	1,000	-	+14.26%	-	-
12/29	1,205	1,205	1,200	1,200	-1.64%	2,000	-	+10.7%	-	-
12/28	1,220	1,220	1,220	1,220	-3.94%	6,000	-	+13.38%	-	-
12/27	1,270	1,270	1,270	1,270	+1.76%	1,000	-	+19.03%	-	-
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%	-	-

ロックペイント（4621）の株価チャート

2005/11/30～2006/07/13

株価推移

開示資料

決算

株式

チャート