日信電子サービス（4713）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料で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

2011/01/14

2010/07/28～2011/01/14

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
2011
01/14	976	976	976	976	+0.21%	600	-	-0.91%	-	-
01/13	975	975	974	974	+0.31%	300	-	-1.32%	-	-
01/12	972	972	970	971	-0.1%	1,100	-	-1.92%	-	-
01/11	975	975	972	972	-0.1%	700	-	-2.02%	-	-
01/07	973	973	973	973	0%	200	-	-2.11%	-	-
01/06	969	975	969	973	0%	1,600	-	-2.41%	-	-
01/05	973	973	973	973	+0.31%	300	-	-2.6%	-	-
01/04	979	980	966	970	-1.62%	7,800	-	-3%	-	-
2010
12/30	984	986	984	986	+0.31%	500	-	-1.6%	-	-
12/29	978	983	978	983	+0.31%	400	-	-1.99%	-	-
12/28	975	980	975	980	+0.31%	1,600	-	-2.49%	-	-
12/27	986	986	976	977	-0.61%	2,100	-	-2.98%	-	-
12/24	987	989	981	983	-0.41%	1,900	-	-2.58%	-	-
12/21	984	987	982	987	-0.6%	6,400	-	-2.28%	-	-
12/20	999	999	986	993	-0.1%	1,500	-	-1.68%	-	-
12/17	998	998	986	994	0%	1,800	-	-1.58%	-	-
12/16	986	994	985	994	+0.91%	1,400	-	-1.58%	-	-
12/15	995	995	975	985	-1.01%	2,100	-	-2.48%	-	-
12/14	992	995	980	995	+1.43%	1,800	-	-1.58%	-	-
12/13	982	995	981	981	0%	500	-	-2.97%	-	-
12/10	983	985	979	981	-1.31%	7,700	-	-2.97%	-	-
12/09	977	995	977	994	+0.81%	900	-	-1.78%	-	-
12/08	1,000	1,000	974	986	-2.86%	20,500	-	-2.57%	-	-
12/07	1,020	1,020	1,015	1,015	-1.26%	600	-	+0.2%	-	-
12/06	1,008	1,028	1,008	1,028	-0.48%	2,400	-	+1.48%	-	-
12/03	1,041	1,041	1,020	1,033	-0.67%	7,900	-	+2.08%	-	-
12/02	1,026	1,040	1,026	1,040	+1.46%	2,400	-	+2.87%	-	-
12/01	1,030	1,030	1,025	1,025	-0.49%	2,900	-	+1.38%	-	-
11/30	1,033	1,033	1,030	1,030	-0.1%	1,000	-	+1.88%	-	-
11/29	1,029	1,031	1,029	1,031	+1.08%	300	-	+1.98%	-	-
11/26	1,016	1,020	1,016	1,020	+0.39%	1,000	-	+0.99%	-	-
11/25	1,019	1,019	1,016	1,016	-0.39%	700	-	+0.59%	-	-
11/24	1,020	1,020	1,020	1,020	+0.49%	900	-	+0.89%	-	-
11/22	1,019	1,030	1,015	1,015	-0.88%	5,100	-	+0.4%	-	-
11/19	1,027	1,029	1,024	1,024	-0.68%	1,100	-	+1.19%	-	-
11/18	1,029	1,031	1,029	1,031	+1.68%	1,200	-	+1.98%	-	-
11/17	1,014	1,014	1,014	1,014	+0.4%	100	-	+0.3%	-	-
11/16	1,009	1,010	995	1,010	+1%	1,600	-	-0.2%	-	-
11/12	995	1,004	995	1,000	+0.5%	700	-	-1.19%	-	-
11/11	999	999	995	995	-0.4%	2,000	-	-1.87%	-	-
11/10	992	1,000	990	999	+0.71%	1,800	-	-1.58%	-	-
11/08	992	992	989	992	0%	1,600	-	-2.36%	-	-
11/05	991	992	991	992	-0.3%	1,400	-	-2.46%	-	-
11/04	995	995	992	995	+0.51%	1,300	-	-2.16%	-	-
11/02	990	990	990	990	-0.5%	400	-	-2.85%	-	-
11/01	995	995	995	995	-1.39%	2,200	-	-2.45%	-	-
10/29	1,010	1,010	1,006	1,009	+0.4%	1,900	-	-1.18%	-	-
10/28	1,008	1,010	1,005	1,005	-1.08%	400	-	-1.66%	-	-
10/27	1,007	1,016	1,000	1,016	+1.4%	2,500	-	-0.68%	-	-
10/25	1,008	1,009	1,000	1,002	-0.5%	1,800	-	-1.96%	-	-
10/22	1,007	1,007	1,007	1,007	-2.61%	500	-	-1.47%	-	-
10/21	1,034	1,034	1,034	1,034	-0.1%	3,900	-	+1.27%	-	-
10/20	1,032	1,035	1,032	1,035	+1.47%	700	-	+1.47%	-	-
10/19	1,024	1,024	1,020	1,020	-0.2%	1,300	-	+0.1%	-	-
10/18	1,022	1,022	1,022	1,022	0%	100	-	+0.49%	-	-
10/15	1,022	1,022	1,022	1,022	-1.16%	300	-	+0.49%	-	-
10/14	1,011	1,034	1,011	1,034	+2.27%	700	-	+1.57%	-	-
10/13	1,021	1,034	1,011	1,011	-2.79%	400	-	-0.59%	-	-
10/12	1,049	1,049	1,040	1,040	+2.46%	200	-	+2.36%	-	-
10/08	1,015	1,015	1,015	1,015	-0.49%	100	-	+0.1%	-	-
10/06	1,020	1,020	1,020	1,020	-0.97%	300	-	+0.69%	-	-
10/04	1,024	1,030	1,024	1,030	0%	200	-	+1.78%	-	-
10/01	1,030	1,030	1,030	1,030	+0.1%	1,700	-	+1.78%	-	-
09/30	1,023	1,029	1,023	1,029	-0.1%	200	-	+1.78%	-	-
09/29	1,028	1,030	1,028	1,030	+0.1%	800	-	+1.88%	-	-
09/28	1,029	1,029	1,029	1,029	+1.48%	100	-	+1.88%	-	-
09/27	1,033	1,033	1,014	1,014	+1.1%	400	-	+0.5%	-	-
09/24	1,003	1,003	1,003	1,003	-2.05%	700	-	-0.59%	-	-
09/22	1,024	1,024	1,024	1,024	0%	100	-	+1.49%	-	-
09/21	1,024	1,024	1,024	1,024	0%	3,800	-	+1.59%	-	-
09/17	1,030	1,030	1,024	1,024	-0.19%	1,100	-	+1.69%	-	-
09/16	1,016	1,030	1,016	1,026	+0.29%	2,100	-	+2.09%	-	-
09/15	1,001	1,023	990	1,023	+2.3%	500	-	+1.89%	-	-
09/14	1,000	1,000	1,000	1,000	+0.1%	100	-	-0.4%	-	-
09/13	999	999	999	999	+1.01%	100	-	-0.6%	-	-
09/10	989	989	989	989	-2.08%	200	-	-1.69%	-	-
09/08	1,010	1,010	1,010	1,010	+1.51%	100	-	+0.2%	-	-
09/06	995	995	995	995	+0.51%	100	-	-1.39%	-	-
09/01	1,040	1,040	980	990	-3.51%	3,500	-	-2.08%	-	-
08/31	1,011	1,026	1,011	1,026	-0.97%	600	-	+1.38%	-	-
08/30	1,010	1,036	1,010	1,036	+3.7%	800	-	+2.07%	-	-
08/27	999	999	999	999	+0.71%	100	-	-1.77%	-	-
08/26	992	992	992	992	0%	200	-	-2.65%	-	-
08/25	980	992	980	992	-0.1%	200	-	-2.84%	-	-
08/24	993	993	993	993	-0.1%	100	-	-2.93%	-	-
08/23	1,018	1,019	965	994	-2.45%	6,000	-	-3.02%	-	-
08/20	1,027	1,030	1,019	1,019	-0.2%	2,100	-	-0.78%	-	-
08/19	1,017	1,021	1,017	1,021	+0.59%	200	-	-0.58%	-	-
08/18	1,020	1,020	1,015	1,015	-0.49%	400	-	-1.26%	-	-
08/17	1,010	1,020	1,010	1,020	+1.69%	200	-	-0.87%	-	-
08/16	1,003	1,003	1,003	1,003	-0.89%	100	-	-2.62%	-	-
08/11	1,012	1,012	1,012	1,012	+1.2%	100	-	-1.94%	-	-
08/09	1,000	1,000	1,000	1,000	+1.01%	200	-	-3.19%	-	-
08/05	990	990	990	990	-0.5%	100	-	-4.16%	-	-
08/04	995	995	995	995	+0.2%	100	-	-3.96%	-	-
08/03	993	993	992	993	0%	700	-	-4.43%	-	-
08/02	1,014	1,014	993	993	-3.4%	2,100	-	-4.61%	-	-
07/30	1,025	1,028	1,020	1,028	+0.49%	700	-	-1.53%	-	-
07/29	1,024	1,024	1,020	1,023	+0.29%	1,100	-	-2.11%	-	-
07/28	1,020	1,020	1,020	1,020	-1.92%	200	-	-2.39%	-	-

日信電子サービス（4713）の株価チャート

2010/07/28～2011/01/14

株価推移

開示資料

決算

株式

チャート