理想科学工業（6413）の株価チャート
2010/09/08～2011/02/07
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 |
|---|
| 2025 | 1/1, 株式分割 1→2 |
| 2015 | 1/1, 株式分割 1→2 |
| 2011 |
| 02/07 | 352 | 354 | 350 | 354 | +0.93% | 197,600 | - | -0.91% | - | - |
| 02/04 | 348 | 352 | 344 | 351 | +1.23% | 255,200 | - | -1.82% | - | - |
| 02/03 | 340 | 347 | 340 | 346 | +1.32% | 168,800 | - | -3.01% | - | - |
| 02/02 | 351 | 351 | 342 | 342 | -1.51% | 231,600 | - | -4.27% | - | - |
| 02/01 | 352 | 353 | 339 | 347 | +1.54% | 282,400 | - | -3.07% | - | - |
| 01/31 | 345 | 348 | 340 | 342 | -1.8% | 200,400 | - | -4.54% | - | - |
| 01/28 | 356 | 358 | 347 | 348 | -1.76% | 147,200 | - | -3.06% | - | - |
| 01/27 | 352 | 357 | 351 | 354 | -0.07% | 159,600 | - | -1.6% | - | - |
| 01/26 | 356 | 359 | 350 | 355 | +0.07% | 134,400 | - | -1.53% | - | - |
| 01/25 | 355 | 357 | 349 | 354 | +1.87% | 150,000 | - | -1.87% | - | - |
| 01/24 | 340 | 349 | 338 | 348 | +1.02% | 146,000 | - | -3.67% | - | - |
| 01/21 | 360 | 360 | 341 | 344 | -3.64% | 345,200 | - | -4.9% | - | - |
| 01/20 | 360 | 362 | 357 | 357 | -1.99% | 161,600 | - | -1.58% | - | - |
| 01/19 | 369 | 375 | 363 | 365 | -1.95% | 203,200 | - | +0.14% | - | - |
| 01/18 | 365 | 373 | 362 | 372 | +3.34% | 220,400 | - | +2.13% | - | - |
| 01/17 | 366 | 370 | 359 | 360 | -2.31% | 168,400 | - | -1.17% | - | - |
| 01/14 | 372 | 377 | 368 | 368 | -1.8% | 415,200 | - | +1.17% | - | - |
| 01/13 | 381 | 387 | 374 | 375 | -0.92% | 378,800 | - | +3.31% | - | - |
| 01/12 | 371 | 388 | 369 | 379 | +3.2% | 686,800 | - | +4.56% | - | - |
| 01/11 | 358 | 371 | 358 | 367 | +2.59% | 407,200 | - | +1.88% | - | - |
| 01/07 | 362 | 363 | 358 | 358 | -0.63% | 112,800 | - | -0.42% | - | - |
| 01/06 | 358 | 362 | 357 | 360 | +0.28% | 190,800 | - | +0.49% | - | - |
| 01/05 | 361 | 362 | 356 | 359 | -0.49% | 142,000 | - | +0.49% | - | - |
| 01/04 | 363 | 366 | 360 | 361 | +0.77% | 198,800 | - | +1.26% | - | - |
| 2010 |
| 12/30 | 358 | 360 | 351 | 358 | +0.56% | 160,400 | - | +0.77% | - | - |
| 12/29 | 351 | 357 | 350 | 356 | +1.35% | 134,000 | - | +0.21% | - | - |
| 12/28 | 352 | 354 | 348 | 351 | -0.64% | 173,600 | - | -1.13% | - | - |
| 12/27 | 357 | 360 | 352 | 353 | -0.91% | 218,400 | - | -0.21% | - | - |
| 12/24 | 356 | 358 | 352 | 357 | -0.14% | 234,000 | - | +1.28% | - | - |
| 12/22 | 363 | 363 | 356 | 357 | -1.31% | 222,000 | - | +2% | - | - |
| 12/21 | 363 | 366 | 362 | 362 | -0.96% | 185,600 | - | +3.95% | - | - |
| 12/20 | 368 | 368 | 361 | 365 | -0.68% | 164,400 | - | +5.87% | - | - |
| 12/17 | 361 | 372 | 361 | 368 | +0.75% | 257,200 | - | +7.53% | - | - |
| 12/16 | 364 | 368 | 361 | 365 | +0.41% | 318,000 | - | +7.35% | - | - |
| 12/15 | 365 | 367 | 354 | 364 | -1.02% | 616,800 | - | +7.54% | - | - |
| 12/14 | 374 | 377 | 365 | 367 | -2.72% | 378,800 | - | +9.3% | - | - |
| 12/13 | 382 | 382 | 372 | 378 | +2.58% | 316,400 | - | +13.02% | - | - |
| 12/10 | 368 | 378 | 365 | 368 | -2.71% | 517,200 | - | +11.52% | - | - |
| 12/09 | 380 | 387 | 374 | 378 | -0.46% | 533,200 | - | +15.67% | - | - |
| 12/08 | 358 | 394 | 357 | 380 | +6.29% | 1,155,200 | - | +17.65% | - | - |
| 12/07 | 343 | 359 | 338 | 358 | +4.92% | 587,600 | - | +12.07% | - | - |
| 12/06 | 341 | 342 | 338 | 341 | -0.58% | 209,600 | - | +8.17% | - | - |
| 12/03 | 344 | 344 | 340 | 343 | +1.93% | 145,200 | - | +9.5% | - | - |
| 12/02 | 338 | 342 | 335 | 336 | +1.28% | 251,200 | - | +8.12% | - | - |
| 12/01 | 332 | 337 | 328 | 332 | -0.08% | 146,000 | - | +7.44% | - | - |
| 11/30 | 333 | 344 | 332 | 332 | -1.26% | 493,600 | - | +8.22% | - | - |
| 11/29 | 334 | 345 | 334 | 337 | +0.6% | 190,800 | - | +9.97% | - | - |
| 11/26 | 344 | 352 | 334 | 335 | -2.97% | 358,800 | - | +10.03% | - | - |
| 11/25 | 355 | 355 | 343 | 345 | -3.63% | 493,600 | - | +13.78% | - | - |
| 11/24 | 345 | 362 | 339 | 358 | +3.7% | 909,600 | - | +18.85% | - | - |
| 11/22 | 329 | 348 | 326 | 345 | +7.48% | 860,800 | - | +15.38% | - | - |
| 11/19 | 309 | 324 | 308 | 321 | +4.22% | 476,400 | - | +8.08% | - | - |
| 11/18 | 307 | 313 | 304 | 308 | +0.41% | 465,200 | - | +4.41% | - | - |
| 11/17 | 297 | 308 | 297 | 307 | +3.11% | 365,200 | - | +4.34% | - | - |
| 11/16 | 300 | 303 | 297 | 298 | -0.5% | 446,400 | - | +1.54% | - | - |
| 11/15 | 304 | 304 | 298 | 299 | -0.33% | 400,400 | - | +2.05% | - | - |
| 11/12 | 304 | 309 | 300 | 300 | -3.69% | 476,000 | - | +2.74% | - | - |
| 11/11 | 305 | 314 | 293 | 312 | 0% | 680,000 | - | +6.68% | - | - |
| 11/10 | 301 | 318 | 301 | 312 | +1.71% | 330,400 | - | +7.41% | - | - |
| 11/09 | 310 | 316 | 305 | 306 | -2.7% | 276,400 | - | +5.97% | - | - |
| 11/08 | 306 | 315 | 301 | 315 | +5.53% | 345,600 | - | +9.29% | - | - |
| 11/05 | 292 | 305 | 292 | 298 | +2.05% | 531,600 | - | +3.92% | - | - |
| 11/04 | 270 | 294 | 270 | 292 | +8.74% | 592,400 | - | +2.19% | - | - |
| 11/02 | 276 | 276 | 266 | 269 | -2.18% | 228,400 | - | -6.03% | - | - |
| 11/01 | 275 | 279 | 264 | 275 | +0.27% | 419,600 | - | -4.27% | - | - |
| 10/29 | 280 | 282 | 272 | 274 | -3.44% | 340,000 | - | -4.53% | - | - |
| 10/28 | 288 | 290 | 284 | 284 | -1.9% | 280,800 | - | -1.48% | - | - |
| 10/27 | 291 | 292 | 288 | 289 | 0% | 165,200 | - | +0.43% | - | - |
| 10/26 | 292 | 293 | 288 | 289 | -0.17% | 107,600 | - | +0.43% | - | - |
| 10/25 | 291 | 294 | 290 | 290 | -1.36% | 89,600 | - | +0.96% | - | - |
| 10/22 | 299 | 299 | 293 | 294 | -1.76% | 161,200 | - | +2.35% | - | - |
| 10/21 | 298 | 302 | 291 | 299 | +0.93% | 258,800 | - | +4.55% | - | - |
| 10/20 | 303 | 303 | 294 | 296 | -3.42% | 264,800 | - | +4.31% | - | - |
| 10/19 | 296 | 307 | 292 | 307 | +3.63% | 394,800 | - | +8.39% | - | - |
| 10/18 | 287 | 298 | 287 | 296 | +2.78% | 412,000 | - | +5.34% | - | - |
| 10/15 | 290 | 290 | 283 | 288 | -0.86% | 152,000 | - | +3.23% | - | - |
| 10/14 | 277 | 294 | 277 | 291 | +5.06% | 272,800 | - | +4.5% | - | - |
| 10/13 | 275 | 286 | 273 | 277 | +0.18% | 279,600 | - | +0.18% | - | - |
| 10/12 | 291 | 291 | 273 | 276 | -4.58% | 313,600 | - | 0% | - | - |
| 10/08 | 289 | 299 | 286 | 289 | -0.17% | 313,600 | - | +5.18% | - | - |
| 10/07 | 282 | 291 | 282 | 290 | +2.2% | 169,600 | - | +6.14% | - | - |
| 10/06 | 287 | 287 | 276 | 284 | -0.35% | 185,600 | - | +4.23% | - | - |
| 10/05 | 274 | 287 | 273 | 285 | +2.43% | 289,600 | - | +4.98% | - | - |
| 10/04 | 275 | 282 | 275 | 278 | -0.27% | 175,600 | - | +3.25% | - | - |
| 10/01 | 276 | 281 | 275 | 279 | -0.62% | 186,800 | - | +3.53% | - | - |
| 09/30 | 283 | 286 | 279 | 280 | -2.27% | 235,600 | - | +4.57% | - | - |
| 09/29 | 282 | 287 | 281 | 287 | +0.88% | 204,400 | - | +7.4% | - | - |
| 09/28 | 290 | 292 | 282 | 284 | -0.87% | 220,400 | - | +7.26% | - | - |
| 09/27 | 286 | 291 | 284 | 287 | -0.52% | 267,600 | - | +8.21% | - | - |
| 09/24 | 284 | 291 | 283 | 288 | 0% | 364,400 | - | +9.19% | - | - |
| 09/22 | 282 | 292 | 279 | 288 | +2.4% | 368,400 | - | +9.6% | - | - |
| 09/21 | 293 | 293 | 279 | 282 | -3.6% | 502,000 | - | +7.03% | - | - |
| 09/17 | 279 | 294 | 272 | 292 | +5.32% | 840,800 | - | +11.45% | - | - |
| 09/16 | 276 | 279 | 272 | 277 | +0.45% | 184,000 | - | +6.23% | - | - |
| 09/15 | 266 | 277 | 263 | 276 | +3.95% | 332,000 | - | +6.56% | - | - |
| 09/14 | 274 | 279 | 263 | 266 | -0.47% | 542,000 | - | +2.91% | - | - |
| 09/13 | 260 | 267 | 258 | 267 | +4.51% | 316,800 | - | +3.79% | - | - |
| 09/10 | 255 | 260 | 254 | 255 | -0.2% | 186,400 | - | -0.29% | - | - |
| 09/09 | 257 | 258 | 254 | 256 | +1.09% | 63,200 | - | -0.1% | - | - |
| 09/08 | 260 | 260 | 251 | 253 | -2.6% | 151,600 | - | -1.17% | - | - |
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。
