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

2014/01/07

2013/08/05～2014/01/07

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
2014
01/07	1,810	1,810	1,784	1,784	-1.44%	300	107億400万	+13.56%	14.25	0.97
01/06	1,771	1,820	1,771	1,810	+2.38%	5,500	108億6000万	+16.17%	14.46	0.99
2013
12/30	1,757	1,771	1,751	1,768	+1.03%	7,600	106億800万	+14.51%	14.13	0.96
12/27	1,713	1,750	1,711	1,750	+2.1%	6,700	105億	+14.38%	13.98	0.95
12/26	1,688	1,728	1,679	1,714	+2.27%	23,600	102億8400万	+12.91%	13.69	0.93
12/25	1,616	1,676	1,616	1,676	+1.21%	33,700	100億5600万	+11.21%	13.39	0.91
12/24	1,682	1,682	1,651	1,656	-0.84%	21,700	99億3600万	+10.55%	13.23	0.9
12/20	1,595	1,670	1,595	1,670	+5.96%	16,300	100億2000万	+12.16%	13.34	0.91
12/19	1,583	1,587	1,576	1,576	-1.31%	4,800	94億5600万	+6.56%	12.59	0.86
12/18	1,550	1,610	1,550	1,597	+3.1%	20,400	95億8200万	+8.34%	12.76	0.87
12/17	1,532	1,554	1,532	1,549	+2.04%	25,000	92億9400万	+5.59%	12.38	0.84
12/16	1,530	1,548	1,508	1,518	-0.2%	4,500	91億800万	+4.69%	12.13	0.83
12/13	1,520	1,533	1,508	1,521	+0.73%	20,000	91億2600万	+6.07%	12.15	0.83
12/12	1,490	1,510	1,490	1,510	0%	6,900	90億6000万	+6.49%	12.06	0.82
12/11	1,517	1,517	1,492	1,510	+0.27%	13,200	90億6000万	+7.63%	12.06	0.82
12/10	1,509	1,509	1,493	1,506	+0.74%	7,800	90億3600万	+8.58%	12.03	0.82
12/09	1,485	1,507	1,485	1,495	+1.22%	8,400	89億7000万	+8.97%	11.94	0.82
12/06	1,470	1,480	1,463	1,477	+0.48%	9,600	88億6200万	+8.84%	11.8	0.81
12/05	1,480	1,480	1,467	1,470	+0.82%	6,600	88億2000万	+9.38%	11.74	0.8
12/04	1,476	1,476	1,450	1,458	-1.29%	1,300	87億4800万	+9.54%	11.65	0.79
12/03	1,470	1,487	1,460	1,477	+0.48%	16,500	88億6200万	+11.98%	11.8	0.81
12/02	1,459	1,477	1,458	1,470	+0.75%	9,000	88億2000万	+12.64%	11.74	0.8
11/29	1,447	1,460	1,447	1,459	+1.74%	15,100	87億5400万	+12.93%	11.66	0.8
11/28	1,430	1,440	1,430	1,434	+0.14%	900	86億400万	+12.12%	11.46	0.78
11/27	1,457	1,457	1,432	1,432	-1.72%	1,100	85億9200万	+13.02%	11.44	0.78
11/26	1,430	1,459	1,430	1,457	+1.32%	16,100	87億4200万	+16.19%	11.64	0.79
11/25	1,434	1,439	1,425	1,438	+0.21%	10,600	86億2800万	+15.87%	11.49	0.78
11/22	1,435	1,449	1,431	1,435	-0.76%	6,100	86億1000万	+16.76%	11.46	0.78
11/21	1,445	1,449	1,433	1,446	+0.28%	9,900	86億7600万	+18.91%	11.55	0.79
11/20	1,431	1,444	1,425	1,442	+0.07%	4,200	86億5200万	+19.97%	11.52	0.79
11/19	1,440	1,446	1,412	1,441	+0.21%	8,500	86億4600万	+21.19%	11.51	0.79
11/18	1,428	1,445	1,419	1,438	+0.7%	18,400	86億2800万	+22.38%	11.49	0.78
11/15	1,434	1,438	1,420	1,428	-0.28%	20,500	85億6800万	+23%	11.41	0.78
11/14	1,412	1,444	1,412	1,432	+0.56%	130,800	85億9200万	+24.74%	11.44	0.78
11/13	1,424	1,424	1,424	1,424	+26.69%	17,100	85億4400万	+25.46%	11.38	0.78
11/12	1,124	1,130	1,124	1,124	0%	4,000	67億4400万	+0.18%	8.98	0.61
11/11	1,130	1,130	1,124	1,124	-0.53%	400	67億4400万	+0.27%	8.98	0.61
11/08	1,122	1,130	1,122	1,130	+0.89%	400	67億8000万	+0.89%	9.03	0.62
11/07	1,125	1,125	1,120	1,120	-0.44%	900	67億2000万	0%	8.95	0.61
11/06	1,122	1,126	1,122	1,125	0%	600	67億5000万	+0.45%	8.99	0.61
11/05	1,138	1,138	1,125	1,125	-0.44%	200	67億5000万	+0.45%	8.99	0.61
11/01	1,155	1,155	1,130	1,130	-1.82%	2,200	67億8000万	+0.8%	9.03	0.62
10/31	1,153	1,153	1,150	1,151	+0.61%	400	69億600万	+2.68%	9.2	0.63
10/30	1,150	1,150	1,135	1,144	+0.26%	1,500	68億6400万	+2.14%	9.14	0.62
10/29	1,141	1,141	1,141	1,141	0%	500	68億4600万	+1.97%	9.12	0.62
10/28	1,142	1,167	1,141	1,141	+0.53%	900	68億4600万	+1.97%	9.12	0.62
10/25	1,138	1,160	1,119	1,135	-0.35%	12,000	68億1000万	+1.61%	9.07	0.62
10/24	1,130	1,139	1,130	1,139	+1.52%	2,000	68億3400万	+1.97%	9.1	0.62
10/23	1,122	1,122	1,122	1,122	+0.99%	200	67億3200万	+0.54%	8.96	0.61
10/22	1,111	1,111	1,111	1,111	-1.94%	200	66億6600万	-0.36%	8.88	0.61
10/21	1,140	1,140	1,132	1,133	-0.35%	3,400	67億9800万	+1.71%	9.05	0.62
10/18	1,115	1,137	1,115	1,137	+2.34%	1,400	68億2200万	+2.16%	9.08	0.62
10/17	1,107	1,111	1,107	1,111	+0.09%	500	66億6600万	+0.09%	8.88	0.61
10/16	1,104	1,110	1,104	1,110	+0.45%	800	66億6000万	0%	8.87	0.61
10/15	1,100	1,105	1,096	1,105	+0.91%	800	66億3000万	-0.36%	8.83	0.6
10/11	1,099	1,105	1,094	1,095	+0.18%	1,000	65億7000万	-1.17%	8.75	0.6
10/10	1,085	1,093	1,085	1,093	-0.46%	1,200	65億5800万	-1.26%	8.73	0.6
10/08	1,082	1,098	1,082	1,098	+0.27%	200	65億8800万	-0.81%	8.77	0.6
10/07	1,103	1,103	1,082	1,095	-0.54%	1,300	65億7000万	-0.99%	8.75	0.6
10/04	1,101	1,101	1,101	1,101	-0.18%	100	66億600万	-0.45%	8.8	0.6
10/03	1,102	1,103	1,102	1,103	-0.63%	200	66億1800万	-0.18%	8.81	0.6
10/02	1,144	1,145	1,110	1,110	-0.45%	600	66億6000万	+0.54%	8.87	0.61
10/01	1,145	1,145	1,085	1,115	-1.33%	4,600	66億9000万	+1.09%	8.91	0.61
09/30	1,134	1,135	1,130	1,130	-0.53%	800	67億8000万	+2.63%	9.03	0.63
09/27	1,137	1,137	1,136	1,136	+0.62%	500	68億1600万	+3.18%	9.08	0.63
09/26	1,129	1,129	1,129	1,129	-0.09%	300	67億7400万	+2.64%	9.02	0.63
09/25	1,129	1,130	1,129	1,130	0%	200	67億8000万	+2.73%	9.03	0.63
09/24	1,155	1,155	1,125	1,130	-0.44%	4,000	67億8000万	+2.91%	9.03	0.63
09/20	1,123	1,148	1,123	1,135	+1.07%	4,000	68億1000万	+3.37%	9.07	0.63
09/19	1,122	1,123	1,116	1,123	+1.17%	600	67億3800万	+2.37%	8.97	0.62
09/18	1,112	1,118	1,110	1,110	-0.72%	1,100	66億6000万	+1.28%	8.87	0.62
09/17	1,101	1,119	1,101	1,118	+0.09%	700	67億800万	+2.1%	8.93	0.62
09/13	1,096	1,117	1,096	1,117	+1.92%	700	67億200万	+2.1%	8.92	0.62
09/11	1,095	1,096	1,095	1,096	+0.46%	200	65億7600万	+0.18%	8.76	0.61
09/10	1,120	1,125	1,085	1,091	-0.37%	5,300	65億4600万	-0.37%	8.72	0.61
09/09	1,095	1,097	1,095	1,095	+0.83%	300	65億7000万	-0.09%	8.75	0.61
09/06	1,085	1,086	1,085	1,086	-0.91%	200	65億1600万	-1%	8.68	0.6
09/05	1,096	1,096	1,096	1,096	+0.18%	200	65億7600万	-0.27%	8.76	0.61
09/04	1,075	1,094	1,075	1,094	+2.24%	500	65億6400万	-0.64%	8.74	0.61
09/03	1,081	1,081	1,070	1,070	-1.02%	2,400	64億2000万	-2.99%	8.55	0.59
09/02	1,080	1,081	1,070	1,081	+0.37%	2,900	64億8600万	-2.26%	8.64	0.6
08/30	1,094	1,094	1,077	1,077	-1.28%	2,200	64億6200万	-2.89%	8.6	0.6
08/29	1,100	1,100	1,091	1,091	+1.02%	1,800	65億4600万	-1.98%	8.72	0.61
08/28	1,080	1,080	1,080	1,080	0%	600	64億8000万	-3.05%	8.63	0.6
08/27	1,080	1,097	1,079	1,080	+0.09%	4,300	64億8000万	-3.23%	8.63	0.6
08/26	1,079	1,079	1,073	1,079	-0.09%	500	64億7400万	-3.49%	8.62	0.6
08/23	1,082	1,086	1,078	1,080	0%	2,100	64億8000万	-3.57%	8.63	0.6
08/21	1,125	1,125	1,080	1,080	-3.66%	4,300	64億8000万	-3.74%	8.63	0.6
08/20	1,121	1,121	1,121	1,121	-0.09%	700	67億2600万	-0.27%	8.96	0.62
08/19	1,122	1,122	1,122	1,122	+1.08%	200	67億3200万	-0.18%	8.96	0.62
08/16	1,110	1,110	1,110	1,110	+0.91%	100	66億6000万	-1.33%	8.87	0.62
08/15	1,081	1,100	1,081	1,100	-0.9%	1,900	66億	-2.31%	8.79	0.61
08/14	1,100	1,110	1,100	1,110	+0.18%	500	66億6000万	-1.6%	8.87	0.62
08/13	1,110	1,110	1,108	1,108	+1.09%	400	66億4800万	-2.03%	8.85	0.62
08/12	1,100	1,101	1,096	1,096	-0.54%	1,400	65億7600万	-3.18%	8.76	0.61
08/09	1,101	1,102	1,101	1,102	+0.18%	300	66億1200万	-2.82%	8.8	0.61
08/08	1,110	1,110	1,100	1,100	-1.35%	1,700	66億	-3.17%	8.79	0.61
08/07	1,102	1,115	1,102	1,115	+1.09%	500	66億9000万	-2.02%	8.91	0.62
08/06	1,093	1,103	1,093	1,103	-1.78%	2,000	66億1800万	-3.16%	8.81	0.61
08/05	1,123	1,123	1,123	1,123	-0.53%	100	67億3800万	-1.49%	8.97	0.62

日信電子サービス（4713）の株価チャート

2013/08/05～2014/01/07

株価推移

開示資料

決算

株式

チャート