ロックペイント（4621）の株価チャート
2017/03/03～2017/09/26
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | ||||||||||
| 09/26 | 777 | 777 | 772 | 772 | -1.53% | 4,000 | 169億8400万 | +1.71% | 9.47 | 0.41 |
| 09/25 | 783 | 784 | 783 | 784 | +1.03% | 2,000 | 172億4800万 | +3.43% | 9.62 | 0.42 |
| 09/22 | 801 | 801 | 776 | 776 | -3.12% | 8,000 | 170億7200万 | +2.65% | 9.52 | 0.41 |
| 09/21 | 813 | 813 | 801 | 801 | -1.6% | 3,000 | 176億2200万 | +6.37% | 9.83 | 0.42 |
| 09/20 | 825 | 825 | 799 | 814 | -1.21% | 12,000 | 179億800万 | +8.53% | 9.99 | 0.43 |
| 09/19 | 807 | 825 | 807 | 824 | +3% | 5,000 | 181億2800万 | +10.46% | 10.11 | 0.44 |
| 09/15 | 799 | 814 | 799 | 800 | +0.13% | 8,000 | 176億 | +7.82% | 9.82 | 0.42 |
| 09/14 | 795 | 799 | 795 | 799 | +0.5% | 3,000 | 175億7800万 | +8.12% | 9.81 | 0.42 |
| 09/13 | 780 | 795 | 780 | 795 | +1.92% | 2,000 | 174億9000万 | +8.16% | 9.76 | 0.42 |
| 09/12 | 745 | 780 | 745 | 780 | +4.7% | 16,000 | 171億6000万 | +6.56% | 9.57 | 0.41 |
| 09/08 | 745 | 745 | 745 | 745 | 0% | 1,000 | 163億9000万 | +2.19% | 9.14 | 0.39 |
| 09/07 | 745 | 745 | 745 | 745 | 0% | 1,000 | 163億9000万 | +2.48% | 9.14 | 0.39 |
| 09/06 | 745 | 745 | 745 | 745 | 0% | 2,000 | 163億9000万 | +2.62% | 9.14 | 0.39 |
| 09/05 | 745 | 750 | 745 | 745 | 0% | 3,000 | 163億9000万 | +2.9% | 9.14 | 0.39 |
| 09/04 | 740 | 745 | 740 | 745 | +1.78% | 8,000 | 163億9000万 | +3.19% | 9.14 | 0.39 |
| 09/01 | 732 | 732 | 732 | 732 | +0.41% | 5,000 | 161億400万 | +1.67% | 8.98 | 0.39 |
| 08/29 | 729 | 729 | 729 | 729 | -0.82% | 1,000 | 160億3800万 | +1.53% | 8.95 | 0.39 |
| 08/23 | 735 | 735 | 735 | 735 | 0% | 1,000 | 161億7000万 | +2.8% | 9.02 | 0.39 |
| 08/21 | 735 | 735 | 735 | 735 | +1.8% | 1,000 | 161億7000万 | +3.09% | 9.02 | 0.39 |
| 08/18 | 722 | 722 | 722 | 722 | -3.09% | 2,000 | 158億8400万 | +1.69% | 8.86 | 0.38 |
| 08/17 | 745 | 745 | 745 | 745 | +0.27% | 3,000 | 163億9000万 | +5.23% | 9.14 | 0.39 |
| 08/16 | 742 | 743 | 742 | 743 | +3.34% | 2,000 | 163億4600万 | +5.24% | 9.12 | 0.39 |
| 08/15 | 717 | 719 | 717 | 719 | +0.28% | 2,000 | 158億1800万 | +2.13% | 8.82 | 0.38 |
| 08/14 | 730 | 730 | 717 | 717 | -1.78% | 2,000 | 157億7400万 | +1.99% | 8.8 | 0.38 |
| 08/09 | 750 | 750 | 730 | 730 | -2.67% | 6,000 | 160億6000万 | +4.14% | 8.96 | 0.39 |
| 08/08 | 721 | 750 | 721 | 750 | +4.17% | 14,000 | 165億 | +7.3% | 9.2 | 0.4 |
| 08/07 | 720 | 720 | 720 | 720 | 0% | 3,000 | 158億4000万 | +3.45% | 8.84 | 0.38 |
| 08/04 | 720 | 720 | 720 | 720 | +0.14% | 1,000 | 158億4000万 | +3.75% | 8.84 | 0.38 |
| 08/03 | 710 | 719 | 710 | 719 | +1.13% | 4,000 | 158億1800万 | +3.9% | 8.82 | 0.38 |
| 08/02 | 711 | 711 | 711 | 711 | -1.11% | 1,000 | 156億4200万 | +2.89% | 8.73 | 0.38 |
| 08/01 | 729 | 729 | 719 | 719 | -0.14% | 2,000 | 158億1800万 | +4.35% | 8.82 | 0.38 |
| 07/25 | 720 | 720 | 720 | 720 | 0% | 2,000 | 158億4000万 | +4.8% | 8.84 | 0.38 |
| 07/24 | 700 | 720 | 700 | 720 | +0.98% | 11,000 | 158億4000万 | +5.11% | 8.84 | 0.38 |
| 07/19 | 713 | 713 | 713 | 713 | +1.13% | 7,000 | 156億8600万 | +4.39% | 8.75 | 0.38 |
| 07/18 | 703 | 705 | 703 | 705 | +0.28% | 8,000 | 155億1000万 | +3.52% | 8.65 | 0.37 |
| 07/14 | 703 | 703 | 703 | 703 | 0% | 2,000 | 154億6600万 | +3.38% | 8.63 | 0.37 |
| 07/13 | 703 | 703 | 703 | 703 | -1.13% | 1,000 | 154億6600万 | +3.69% | 8.63 | 0.37 |
| 07/12 | 697 | 711 | 690 | 711 | +3.19% | 7,000 | 156億4200万 | +5.18% | 8.73 | 0.38 |
| 07/11 | 688 | 696 | 688 | 689 | +1.17% | 6,000 | 151億5800万 | +2.07% | 8.46 | 0.37 |
| 07/10 | 682 | 682 | 681 | 681 | 0% | 2,000 | 149億8200万 | +1.19% | 8.36 | 0.36 |
| 07/07 | 681 | 681 | 681 | 681 | +0.74% | 1,000 | 149億8200万 | +1.19% | 8.36 | 0.36 |
| 07/06 | 675 | 676 | 675 | 676 | +0.75% | 3,000 | 148億7200万 | +0.6% | 8.3 | 0.36 |
| 07/05 | 671 | 671 | 671 | 671 | +0.3% | 1,000 | 147億6200万 | 0% | 8.23 | 0.36 |
| 07/04 | 672 | 672 | 669 | 669 | -0.59% | 2,000 | 147億1800万 | -0.3% | 8.21 | 0.35 |
| 06/29 | 676 | 676 | 673 | 673 | -2.04% | 2,000 | 148億600万 | +0.45% | 8.26 | 0.36 |
| 06/27 | 687 | 687 | 687 | 687 | -0.15% | 1,000 | 151億1400万 | +2.54% | 8.43 | 0.36 |
| 06/22 | 687 | 688 | 687 | 688 | +0.15% | 2,000 | 151億3600万 | +2.69% | 8.44 | 0.36 |
| 06/21 | 685 | 687 | 685 | 687 | 0% | 2,000 | 151億1400万 | +2.69% | 8.43 | 0.36 |
| 06/19 | 680 | 687 | 680 | 687 | +1.03% | 2,000 | 151億1400万 | +2.69% | 8.43 | 0.36 |
| 06/16 | 680 | 680 | 680 | 680 | +0.89% | 3,000 | 149億6000万 | +1.8% | 8.35 | 0.36 |
| 06/15 | 674 | 674 | 674 | 674 | 0% | 2,000 | 148億2800万 | +1.05% | 8.27 | 0.36 |
| 06/14 | 674 | 674 | 674 | 674 | +0.45% | 1,000 | 148億2800万 | +1.2% | 8.27 | 0.36 |
| 06/13 | 671 | 671 | 671 | 671 | +0.15% | 2,000 | 147億6200万 | +0.9% | 8.24 | 0.36 |
| 06/12 | 670 | 670 | 670 | 670 | 0% | 8,000 | 147億4000万 | +0.9% | 8.22 | 0.36 |
| 06/09 | 670 | 670 | 670 | 670 | 0% | 1,000 | 147億4000万 | +1.06% | 8.22 | 0.36 |
| 06/08 | 671 | 671 | 665 | 670 | -0.15% | 3,000 | 147億4000万 | +1.21% | 8.22 | 0.36 |
| 06/07 | 671 | 671 | 671 | 671 | 0% | 1,000 | 147億6200万 | +1.51% | 8.24 | 0.36 |
| 06/05 | 671 | 671 | 671 | 671 | 0% | 2,000 | 147億6200万 | +1.51% | 8.24 | 0.36 |
| 06/02 | 662 | 671 | 661 | 671 | +1.36% | 5,000 | 147億6200万 | +1.67% | 8.24 | 0.36 |
| 06/01 | 662 | 662 | 661 | 662 | 0% | 4,000 | 145億6400万 | +0.46% | 8.13 | 0.35 |
| 05/31 | 662 | 662 | 662 | 662 | +0.15% | 1,000 | 145億6400万 | +0.46% | 8.13 | 0.35 |
| 05/25 | 661 | 661 | 661 | 661 | -1.05% | 1,000 | 145億4200万 | +0.15% | 8.11 | 0.35 |
| 05/24 | 668 | 678 | 668 | 668 | +1.52% | 3,000 | 146億9600万 | +1.06% | 8.2 | 0.35 |
| 05/23 | 651 | 658 | 651 | 658 | -1.2% | 22,000 | 144億7600万 | -0.45% | 8.08 | 0.35 |
| 05/19 | 659 | 666 | 659 | 666 | +1.06% | 3,000 | 146億5200万 | +0.6% | 8.17 | 0.35 |
| 05/16 | 655 | 659 | 655 | 659 | +0.61% | 7,000 | 144億9800万 | -0.6% | 8.09 | 0.35 |
| 05/15 | 657 | 657 | 652 | 655 | -0.91% | 21,000 | 144億1000万 | -1.36% | 8.04 | 0.35 |
| 05/12 | 652 | 661 | 645 | 661 | +1.38% | 14,000 | 145億4200万 | -0.9% | 8.11 | 0.35 |
| 05/11 | 653 | 659 | 652 | 652 | -4.12% | 16,000 | 143億4400万 | -2.54% | 8 | 0.35 |
| 05/10 | 683 | 690 | 680 | 680 | 0% | 8,000 | 149億6000万 | +1.19% | 8.35 | 0.36 |
| 05/09 | 675 | 680 | 674 | 680 | +1.49% | 13,000 | 149億6000万 | +1.04% | 8.35 | 0.36 |
| 05/08 | 690 | 690 | 670 | 670 | 0% | 6,000 | 147億4000万 | -0.59% | 8.22 | 0.36 |
| 05/02 | 675 | 680 | 670 | 670 | -0.15% | 37,000 | 147億4000万 | -0.74% | 8.22 | 0.36 |
| 05/01 | 670 | 680 | 670 | 671 | +1.82% | 16,000 | 147億6200万 | -0.89% | 8.24 | 0.36 |
| 04/28 | 655 | 659 | 655 | 659 | +1.23% | 3,000 | 144億9800万 | -2.95% | 8.09 | 0.35 |
| 04/27 | 651 | 651 | 651 | 651 | 0% | 3,000 | 143億2200万 | -4.41% | 7.99 | 0.35 |
| 04/26 | 652 | 657 | 651 | 651 | +0.15% | 15,000 | 143億2200万 | -4.82% | 7.99 | 0.35 |
| 04/25 | 650 | 650 | 647 | 650 | +0.62% | 5,000 | 143億 | -5.39% | 7.98 | 0.34 |
| 04/20 | 646 | 646 | 646 | 646 | 0% | 2,000 | 142億1200万 | -6.38% | 7.93 | 0.34 |
| 04/19 | 643 | 646 | 643 | 646 | 0% | 8,000 | 142億1200万 | -6.92% | 7.93 | 0.34 |
| 04/18 | 648 | 656 | 646 | 646 | -0.62% | 7,000 | 142億1200万 | -7.32% | 7.93 | 0.34 |
| 04/17 | 650 | 650 | 650 | 650 | 0% | 7,000 | 143億 | -7.14% | 7.98 | 0.34 |
| 04/14 | 651 | 655 | 650 | 650 | -1.52% | 4,000 | 143億 | -7.41% | 7.98 | 0.34 |
| 04/13 | 654 | 660 | 654 | 660 | +0.92% | 3,000 | 145億2000万 | -6.38% | 8.1 | 0.35 |
| 04/12 | 661 | 661 | 653 | 654 | -3.96% | 6,000 | 143億8800万 | -7.5% | 8.03 | 0.35 |
| 04/11 | 686 | 686 | 665 | 681 | -0.58% | 8,000 | 149億8200万 | -4.08% | 8.36 | 0.36 |
| 04/10 | 685 | 685 | 685 | 685 | +0.59% | 2,000 | 150億7000万 | -3.66% | 8.41 | 0.36 |
| 04/06 | 681 | 681 | 681 | 681 | +0.15% | 2,000 | 149億8200万 | -4.22% | 8.36 | 0.36 |
| 04/05 | 693 | 693 | 679 | 680 | -0.87% | 4,000 | 149億6000万 | -4.23% | 8.35 | 0.36 |
| 04/04 | 688 | 688 | 686 | 686 | -0.29% | 4,000 | 150億9200万 | -3.38% | 8.42 | 0.36 |
| 04/03 | 700 | 700 | 688 | 688 | -4.44% | 4,000 | 151億3600万 | -3.1% | 8.44 | 0.36 |
| 03/28 | 702 | 720 | 702 | 720 | 0% | 2,000 | 158億4000万 | +1.41% | 9.36 | 0.4 |
| 03/23 | 720 | 720 | 720 | 720 | +0.7% | 2,000 | 158億4000万 | +1.69% | 9.36 | 0.4 |
| 03/15 | 711 | 715 | 711 | 715 | +0.56% | 3,000 | 157億3000万 | +1.27% | 9.29 | 0.39 |
| 03/14 | 710 | 711 | 710 | 711 | +0.71% | 2,000 | 156億4200万 | +0.99% | 9.24 | 0.39 |
| 03/13 | 710 | 710 | 706 | 706 | -0.56% | 4,000 | 155億3200万 | +0.57% | 9.18 | 0.39 |
| 03/10 | 709 | 710 | 705 | 710 | -0.28% | 8,000 | 156億2000万 | +1.43% | 9.23 | 0.39 |
| 03/07 | 712 | 712 | 712 | 712 | -0.42% | 1,000 | 156億6400万 | +1.86% | 9.25 | 0.39 |
| 03/06 | 715 | 715 | 715 | 715 | +0.7% | 1,000 | 157億3000万 | +2.58% | 9.29 | 0.39 |
| 03/03 | 730 | 730 | 710 | 710 | -2.74% | 5,000 | 156億2000万 | +2.16% | 9.23 | 0.39 |
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。
