理想科学工業（6413）の株価チャート
2010/12/21～2011/05/23
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 |
| 05/23 | 314 | 317 | 312 | 314 | -1.88% | 220,400 | - | -9.39% | - | - |
| 05/20 | 331 | 333 | 319 | 320 | -3.91% | 298,800 | - | -7.93% | - | - |
| 05/19 | 340 | 341 | 330 | 333 | -2.21% | 111,600 | - | -4.18% | - | - |
| 05/18 | 334 | 343 | 334 | 340 | +1.64% | 148,000 | - | -2.02% | - | - |
| 05/17 | 336 | 339 | 333 | 335 | -1.91% | 140,800 | - | -3.6% | - | - |
| 05/16 | 337 | 343 | 333 | 341 | +0.22% | 140,400 | - | -1.45% | - | - |
| 05/13 | 348 | 349 | 338 | 340 | -3.06% | 228,800 | - | -1.66% | - | - |
| 05/12 | 349 | 352 | 344 | 351 | +0.65% | 267,600 | - | +1.45% | - | - |
| 05/11 | 350 | 350 | 345 | 349 | -0.21% | 346,400 | - | +0.79% | - | - |
| 05/10 | 353 | 360 | 345 | 350 | -7.54% | 1,019,600 | - | +0.72% | - | - |
| 05/09 | 380 | 381 | 376 | 378 | -0.72% | 189,200 | - | +8.93% | - | - |
| 05/06 | 376 | 383 | 374 | 381 | -0.26% | 134,000 | - | +10.36% | - | - |
| 05/02 | 384 | 384 | 378 | 382 | +1.06% | 129,600 | - | +10.97% | - | - |
| 04/28 | 380 | 383 | 375 | 378 | -0.33% | 299,200 | - | +10.13% | - | - |
| 04/27 | 375 | 385 | 372 | 379 | +0.93% | 350,800 | - | +11.14% | - | - |
| 04/26 | 373 | 376 | 368 | 376 | +1.69% | 247,600 | - | +10.44% | - | - |
| 04/25 | 363 | 376 | 363 | 369 | 0% | 493,600 | - | +8.92% | - | - |
| 04/22 | 396 | 398 | 366 | 369 | +14.05% | 1,748,000 | - | +9.57% | - | - |
| 04/21 | 325 | 327 | 320 | 324 | +0.08% | 96,000 | - | -3.36% | - | - |
| 04/20 | 324 | 328 | 323 | 324 | -0.08% | 62,000 | - | -3.43% | - | - |
| 04/19 | 325 | 325 | 319 | 324 | -0.77% | 87,200 | - | -2.78% | - | - |
| 04/18 | 327 | 332 | 325 | 326 | -0.08% | 43,200 | - | -2.32% | - | - |
| 04/15 | 329 | 331 | 326 | 327 | -0.68% | 115,200 | - | -2.83% | - | - |
| 04/14 | 323 | 330 | 321 | 329 | +1.23% | 106,000 | - | -3.02% | - | - |
| 04/13 | 317 | 326 | 317 | 325 | +1.01% | 86,400 | - | -4.77% | - | - |
| 04/12 | 329 | 329 | 321 | 322 | -4.17% | 286,000 | - | -6.54% | - | - |
| 04/11 | 333 | 337 | 329 | 336 | +0.9% | 84,800 | - | -3.31% | - | - |
| 04/08 | 327 | 338 | 325 | 333 | +1.84% | 176,000 | - | -5% | - | - |
| 04/07 | 334 | 334 | 322 | 327 | -0.08% | 355,200 | - | -7.24% | - | - |
| 04/06 | 334 | 334 | 324 | 327 | -1.95% | 148,800 | - | -7.7% | - | - |
| 04/05 | 340 | 341 | 330 | 333 | -2.42% | 201,600 | - | -6.39% | - | - |
| 04/04 | 351 | 354 | 338 | 342 | -2.57% | 244,400 | - | -4.34% | - | - |
| 04/01 | 359 | 361 | 351 | 351 | -3.24% | 192,800 | - | -2.09% | - | - |
| 03/31 | 351 | 362 | 342 | 362 | +3.43% | 225,600 | 372億4388万 | +1.19% | 5.92 | 0.6 |
| 03/30 | 340 | 351 | 338 | 350 | +3.39% | 176,400 | - | -2.16% | - | - |
| 03/29 | 351 | 352 | 328 | 339 | -4.85% | 507,600 | - | -5.64% | - | - |
| 03/28 | 352 | 356 | 339 | 356 | +3.34% | 222,800 | - | -1.11% | - | - |
| 03/25 | 351 | 351 | 340 | 345 | +0.95% | 206,800 | - | -4.57% | - | - |
| 03/24 | 346 | 352 | 341 | 341 | -1.3% | 215,200 | - | -5.73% | - | - |
| 03/23 | 356 | 363 | 342 | 346 | -0.72% | 243,600 | - | -4.75% | - | - |
| 03/22 | 342 | 350 | 337 | 348 | +6.58% | 185,600 | - | -4.33% | - | - |
| 03/18 | 326 | 333 | 326 | 327 | +1.4% | 182,800 | - | -10.48% | - | - |
| 03/17 | 299 | 333 | 294 | 322 | +0.31% | 330,000 | - | -12.19% | - | - |
| 03/16 | 288 | 337 | 282 | 321 | +14.73% | 384,800 | - | -12.94% | - | - |
| 03/15 | 280 | 299 | 265 | 280 | -17.59% | 680,000 | - | -24.32% | - | - |
| 03/14 | 335 | 362 | 331 | 340 | -11.75% | 271,200 | - | -8.91% | - | - |
| 03/11 | 392 | 403 | 382 | 385 | -0.52% | 550,400 | - | +2.94% | - | - |
| 03/10 | 395 | 396 | 384 | 387 | -1.28% | 168,400 | - | +4.03% | - | - |
| 03/09 | 397 | 400 | 392 | 392 | -1.13% | 126,400 | - | +5.95% | - | - |
| 03/08 | 400 | 403 | 391 | 397 | -0.31% | 218,800 | - | +7.74% | - | - |
| 03/07 | 405 | 405 | 395 | 398 | -1.55% | 248,800 | - | +8.67% | - | - |
| 03/04 | 396 | 407 | 394 | 404 | +4.39% | 567,600 | - | +10.99% | - | - |
| 03/03 | 373 | 387 | 368 | 387 | +5.95% | 502,400 | - | +6.91% | - | - |
| 03/02 | 368 | 373 | 365 | 365 | -1.68% | 336,800 | - | +1.18% | - | - |
| 03/01 | 370 | 380 | 370 | 372 | -0.8% | 317,200 | - | +2.91% | - | - |
| 02/28 | 365 | 377 | 360 | 375 | +4.76% | 344,000 | - | +4.03% | - | - |
| 02/25 | 359 | 365 | 354 | 358 | +0.28% | 298,000 | - | -0.14% | - | - |
| 02/24 | 370 | 370 | 355 | 357 | -2.66% | 303,600 | - | -0.42% | - | - |
| 02/23 | 364 | 370 | 364 | 366 | -0.27% | 218,000 | - | +2.02% | - | - |
| 02/22 | 374 | 374 | 365 | 367 | -2.13% | 185,200 | - | +2.3% | - | - |
| 02/21 | 373 | 376 | 369 | 375 | +0.33% | 103,600 | - | +4.53% | - | - |
| 02/18 | 371 | 375 | 368 | 374 | +0.81% | 113,200 | - | +4.47% | - | - |
| 02/17 | 373 | 374 | 369 | 371 | -0.6% | 211,200 | - | +3.63% | - | - |
| 02/16 | 376 | 377 | 371 | 373 | +0.67% | 274,000 | - | +3.97% | - | - |
| 02/15 | 372 | 375 | 370 | 371 | -0.07% | 202,400 | - | +3.56% | - | - |
| 02/14 | 372 | 373 | 370 | 371 | +1.02% | 136,400 | - | +3.63% | - | - |
| 02/10 | 370 | 373 | 363 | 367 | -0.14% | 214,000 | - | +2.87% | - | - |
| 02/09 | 360 | 372 | 360 | 368 | +2.51% | 362,800 | - | +3.01% | - | - |
| 02/08 | 357 | 360 | 355 | 359 | +1.41% | 318,000 | - | +0.49% | - | - |
| 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% | - | - |
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。
