ロックペイント（4621）の株価チャート
2015/11/17～2016/08/17
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 |
|---|
| 2016 |
| 08/17 | 620 | 620 | 606 | 606 | -2.1% | 8,000 | 133億3200万 | -1.94% | 7.88 | 0.33 |
| 08/16 | 619 | 619 | 619 | 619 | +1.14% | 2,000 | 136億1800万 | +0.16% | 8.05 | 0.34 |
| 08/09 | 612 | 612 | 612 | 612 | 0% | 1,000 | 134億6400万 | -0.81% | 7.95 | 0.34 |
| 08/08 | 612 | 612 | 612 | 612 | +1.16% | 1,000 | 134億6400万 | -0.97% | 7.95 | 0.34 |
| 08/02 | 605 | 605 | 605 | 605 | -2.89% | 1,000 | 133億1000万 | -2.1% | 7.86 | 0.33 |
| 07/27 | 623 | 623 | 623 | 623 | +1.14% | 1,000 | 137億600万 | +0.81% | 8.1 | 0.34 |
| 07/25 | 616 | 616 | 616 | 616 | 0% | 1,000 | 135億5200万 | -0.32% | 8.01 | 0.34 |
| 07/22 | 616 | 616 | 616 | 616 | +1.15% | 1,000 | 135億5200万 | -0.32% | 8.01 | 0.34 |
| 07/21 | 609 | 609 | 609 | 609 | -2.87% | 1,000 | 133億9800万 | -1.62% | 7.92 | 0.34 |
| 07/15 | 627 | 627 | 627 | 627 | 0% | 12,000 | 137億9400万 | +1.13% | 8.15 | 0.35 |
| 07/14 | 618 | 627 | 618 | 627 | +2.62% | 2,000 | 137億9400万 | +1.13% | 8.15 | 0.35 |
| 07/12 | 611 | 611 | 611 | 611 | +1.16% | 1,000 | 134億4200万 | -1.45% | 7.94 | 0.34 |
| 07/11 | 602 | 604 | 602 | 604 | +0.83% | 3,000 | 132億8800万 | -2.89% | 7.85 | 0.33 |
| 06/22 | 599 | 599 | 599 | 599 | -3.23% | 5,000 | 131億7800万 | -4.31% | 7.79 | 0.33 |
| 06/17 | 619 | 619 | 619 | 619 | +0.81% | 3,000 | 136億1800万 | -1.43% | 8.05 | 0.34 |
| 06/15 | 614 | 614 | 614 | 614 | 0% | 1,000 | 135億800万 | -2.38% | 7.98 | 0.34 |
| 06/14 | 622 | 622 | 614 | 614 | -1.44% | 3,000 | 135億800万 | -2.54% | 7.98 | 0.34 |
| 06/13 | 630 | 630 | 623 | 623 | -2.66% | 2,000 | 137億600万 | -1.11% | 8.1 | 0.34 |
| 05/26 | 640 | 640 | 640 | 640 | +0.79% | 1,000 | 140億8000万 | +1.59% | 8.32 | 0.35 |
| 05/20 | 635 | 635 | 635 | 635 | 0% | 1,000 | 139億7000万 | +0.95% | 8.25 | 0.35 |
| 05/19 | 635 | 635 | 635 | 635 | +0.79% | 1,000 | 139億7000万 | +0.95% | 8.25 | 0.35 |
| 05/18 | 625 | 630 | 625 | 630 | +1.94% | 3,000 | 138億6000万 | +0.32% | 8.19 | 0.35 |
| 05/17 | 618 | 618 | 618 | 618 | 0% | 4,000 | 135億9600万 | -1.59% | 8.03 | 0.34 |
| 05/16 | 613 | 630 | 613 | 618 | +0.82% | 7,000 | 135億9600万 | -1.75% | 8.03 | 0.34 |
| 05/12 | 613 | 613 | 613 | 613 | +0.66% | 1,000 | 134億8600万 | -2.54% | 7.97 | 0.34 |
| 05/11 | 614 | 619 | 609 | 609 | +0.33% | 4,000 | 133億9800万 | -3.33% | 7.92 | 0.34 |
| 05/10 | 615 | 615 | 607 | 607 | -1.46% | 2,000 | 133億5400万 | -3.65% | 7.89 | 0.33 |
| 04/28 | 616 | 616 | 616 | 616 | 0% | 1,000 | 135億5200万 | -2.22% | 8.01 | 0.34 |
| 04/27 | 616 | 616 | 616 | 616 | 0% | 1,000 | 135億5200万 | -2.22% | 8.01 | 0.34 |
| 04/26 | 616 | 620 | 610 | 616 | -1.12% | 4,000 | 135億5200万 | -2.22% | 8.01 | 0.34 |
| 04/20 | 623 | 623 | 623 | 623 | +1.14% | 1,000 | 137億600万 | -1.11% | 8.1 | 0.34 |
| 04/19 | 616 | 616 | 616 | 616 | -2.99% | 1,000 | 135億5200万 | -2.22% | 8.01 | 0.34 |
| 04/18 | 635 | 635 | 635 | 635 | 0% | 1,000 | 139億7000万 | +0.79% | 8.25 | 0.35 |
| 04/15 | 635 | 635 | 635 | 635 | 0% | 4,000 | 139億7000万 | +0.79% | 8.25 | 0.35 |
| 04/08 | 623 | 635 | 623 | 635 | +3.08% | 3,000 | 139億7000万 | +0.79% | 8.25 | 0.35 |
| 04/06 | 616 | 616 | 616 | 616 | -8.74% | 3,000 | 135億5200万 | -2.07% | 8.01 | 0.34 |
| 04/01 | 675 | 675 | 675 | 675 | -3.43% | 1,000 | 148億5000万 | +7.31% | 8.77 | 0.37 |
| 03/31 | 652 | 699 | 652 | 699 | +8.37% | 3,000 | 153億7800万 | +11.66% | 14.22 | 0.4 |
| 03/17 | 645 | 645 | 645 | 645 | +0.78% | 1,000 | 141億9000万 | +3.53% | 13.12 | 0.37 |
| 03/16 | 631 | 640 | 631 | 640 | +1.43% | 4,000 | 140億8000万 | +2.73% | 13.02 | 0.37 |
| 03/15 | 631 | 631 | 631 | 631 | +0.16% | 2,000 | 138億8200万 | +1.45% | 12.84 | 0.36 |
| 03/14 | 628 | 630 | 628 | 630 | +1.45% | 4,000 | 138億6000万 | +1.29% | 12.82 | 0.36 |
| 03/09 | 621 | 621 | 621 | 621 | -0.16% | 1,000 | 136億6200万 | -0.16% | 12.63 | 0.36 |
| 03/07 | 629 | 629 | 622 | 622 | +0.32% | 2,000 | 136億8400万 | 0% | 12.65 | 0.36 |
| 03/04 | 620 | 620 | 620 | 620 | -0.8% | 1,000 | 136億4000万 | -0.48% | 12.61 | 0.36 |
| 03/01 | 620 | 625 | 620 | 625 | -0.16% | 2,000 | 137億5000万 | +0.32% | 12.71 | 0.36 |
| 02/25 | 626 | 626 | 626 | 626 | 0% | 1,000 | 137億7200万 | +0.48% | 12.74 | 0.36 |
| 02/24 | 626 | 626 | 626 | 626 | -0.79% | 1,000 | 137億7200万 | +0.32% | 12.74 | 0.36 |
| 02/23 | 631 | 631 | 631 | 631 | +0.8% | 2,000 | 138億8200万 | +0.96% | 12.84 | 0.36 |
| 02/22 | 626 | 636 | 626 | 626 | +0.81% | 3,000 | 137億7200万 | 0% | 12.74 | 0.36 |
| 02/19 | 621 | 621 | 621 | 621 | +0.81% | 1,000 | 136億6200万 | -0.8% | 12.63 | 0.36 |
| 02/16 | 616 | 616 | 616 | 616 | 0% | 1,000 | 135億5200万 | -1.75% | 12.53 | 0.36 |
| 02/15 | 606 | 616 | 606 | 616 | +1.65% | 2,000 | 135億5200万 | -1.91% | 12.53 | 0.36 |
| 02/12 | 606 | 635 | 606 | 606 | +0.17% | 3,000 | 133億3200万 | -3.66% | 12.33 | 0.35 |
| 02/10 | 605 | 605 | 605 | 605 | -3.97% | 1,000 | 133億1000万 | -4.12% | 12.31 | 0.35 |
| 02/09 | 629 | 630 | 629 | 630 | +0.16% | 3,000 | 138億6000万 | -0.32% | 12.82 | 0.36 |
| 02/04 | 619 | 629 | 619 | 629 | +0.64% | 2,000 | 138億3800万 | -0.47% | 12.8 | 0.36 |
| 02/03 | 624 | 625 | 624 | 625 | +0.16% | 2,000 | 137億5000万 | -1.26% | 12.71 | 0.36 |
| 01/29 | 624 | 624 | 624 | 624 | +1.63% | 1,000 | 137億2800万 | -1.42% | 12.69 | 0.36 |
| 01/26 | 620 | 620 | 614 | 614 | +0.66% | 2,000 | 135億800万 | -3% | 12.49 | 0.35 |
| 01/25 | 610 | 610 | 610 | 610 | -0.97% | 1,000 | 134億2000万 | -3.63% | 12.41 | 0.35 |
| 01/22 | 674 | 674 | 616 | 616 | -1.28% | 10,000 | 135億5200万 | -2.84% | 12.53 | 0.36 |
| 01/19 | 624 | 624 | 624 | 624 | -0.95% | 1,000 | 137億2800万 | -1.73% | 12.69 | 0.36 |
| 01/18 | 630 | 630 | 630 | 630 | 0% | 6,000 | 138億6000万 | -0.79% | 12.82 | 0.36 |
| 01/15 | 628 | 630 | 628 | 630 | +0.64% | 3,000 | 138億6000万 | -0.79% | 12.82 | 0.36 |
| 01/14 | 630 | 630 | 626 | 626 | -0.63% | 4,000 | 137億7200万 | -1.57% | 12.74 | 0.36 |
| 01/13 | 630 | 630 | 630 | 630 | 0% | 1,000 | 138億6000万 | -0.94% | 12.82 | 0.36 |
| 01/12 | 630 | 630 | 630 | 630 | 0% | 2,000 | 138億6000万 | -1.1% | 12.82 | 0.36 |
| 01/08 | 630 | 630 | 630 | 630 | -0.32% | 4,000 | 138億6000万 | -1.25% | 12.82 | 0.36 |
| 01/07 | 632 | 632 | 632 | 632 | -0.32% | 1,000 | 139億400万 | -0.94% | 12.86 | 0.36 |
| 01/06 | 634 | 634 | 634 | 634 | -0.47% | 1,000 | 139億4800万 | -0.78% | 12.9 | 0.37 |
| 01/05 | 637 | 637 | 637 | 637 | -2.9% | 2,000 | 140億1400万 | -0.31% | 12.96 | 0.37 |
| 2015 |
| 12/29 | 656 | 656 | 656 | 656 | +0.92% | 1,000 | 144億3200万 | +2.66% | 13.35 | 0.38 |
| 12/28 | 642 | 650 | 642 | 650 | +2.2% | 2,000 | 143億 | +1.88% | 13.22 | 0.37 |
| 12/25 | 646 | 646 | 636 | 636 | -1.55% | 3,000 | 139億9200万 | -0.16% | 12.94 | 0.37 |
| 12/24 | 646 | 646 | 646 | 646 | +0.94% | 1,000 | 142億1200万 | +1.57% | 13.14 | 0.37 |
| 12/22 | 640 | 640 | 640 | 640 | 0% | 2,000 | 140億8000万 | +0.63% | 13.02 | 0.37 |
| 12/21 | 650 | 650 | 640 | 640 | -0.78% | 3,000 | 140億8000万 | +0.79% | 13.02 | 0.37 |
| 12/18 | 645 | 645 | 645 | 645 | +0.78% | 2,000 | 141億9000万 | +1.57% | 13.12 | 0.37 |
| 12/17 | 645 | 645 | 640 | 640 | +0.95% | 3,000 | 140億8000万 | +0.79% | 13.02 | 0.37 |
| 12/16 | 634 | 640 | 634 | 634 | 0% | 12,000 | 139億4800万 | 0% | 12.9 | 0.37 |
| 12/15 | 628 | 634 | 626 | 634 | +1.28% | 8,000 | 139億4800万 | 0% | 12.9 | 0.37 |
| 12/14 | 630 | 630 | 626 | 626 | -0.63% | 3,000 | 137億7200万 | -1.26% | 12.74 | 0.36 |
| 12/11 | 630 | 632 | 630 | 630 | +0.64% | 7,000 | 138億6000万 | -0.79% | 12.82 | 0.36 |
| 12/10 | 626 | 626 | 626 | 626 | -0.16% | 1,000 | 137億7200万 | -1.26% | 12.74 | 0.36 |
| 12/09 | 627 | 627 | 627 | 627 | -0.79% | 1,000 | 137億9400万 | -1.1% | 12.76 | 0.36 |
| 12/08 | 631 | 633 | 631 | 632 | -0.63% | 3,000 | 139億400万 | -0.16% | 12.86 | 0.36 |
| 12/07 | 636 | 636 | 636 | 636 | 0% | 1,000 | 139億9200万 | +0.63% | 12.94 | 0.37 |
| 12/04 | 636 | 636 | 636 | 636 | -0.93% | 1,000 | 139億9200万 | +0.63% | 12.94 | 0.37 |
| 12/03 | 640 | 642 | 640 | 642 | 0% | 3,000 | 141億2400万 | +1.74% | 13.06 | 0.37 |
| 12/02 | 642 | 642 | 642 | 642 | -0.16% | 2,000 | 141億2400万 | +2.07% | 13.06 | 0.37 |
| 12/01 | 643 | 643 | 643 | 643 | -0.46% | 2,000 | 141億4600万 | +2.39% | 13.08 | 0.37 |
| 11/30 | 646 | 646 | 646 | 646 | -0.92% | 1,000 | 142億1200万 | +3.03% | 13.14 | 0.37 |
| 11/26 | 652 | 652 | 652 | 652 | 0% | 1,000 | 143億4400万 | +4.32% | 13.26 | 0.38 |
| 11/25 | 635 | 653 | 635 | 652 | +3.49% | 11,000 | 143億4400万 | +4.49% | 13.26 | 0.38 |
| 11/24 | 630 | 630 | 630 | 630 | -0.79% | 2,000 | 138億6000万 | +1.29% | 12.82 | 0.36 |
| 11/20 | 627 | 635 | 627 | 635 | +1.28% | 2,000 | 139億7000万 | +2.25% | 12.92 | 0.37 |
| 11/19 | 625 | 630 | 625 | 627 | +1.13% | 6,000 | 137億9400万 | +1.13% | 12.76 | 0.36 |
| 11/18 | 628 | 628 | 620 | 620 | -0.8% | 6,000 | 136億4000万 | 0% | 12.61 | 0.36 |
| 11/17 | 625 | 625 | 625 | 625 | -0.48% | 1,000 | 137億5000万 | +0.81% | 12.72 | 0.36 |
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。
