理想科学工業（6413）の株価チャート
2011/05/17～2011/10/06
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 |
| 10/06 | 346 | 350 | 342 | 344 | +0.07% | 153,200 | - | +0.51% | - | - |
| 10/05 | 351 | 351 | 343 | 344 | -1.15% | 234,800 | - | +0.44% | - | - |
| 10/04 | 351 | 351 | 343 | 348 | -1.49% | 257,200 | - | +1.31% | - | - |
| 10/03 | 348 | 353 | 340 | 353 | +0.64% | 430,400 | - | +3.14% | - | - |
| 09/30 | 358 | 358 | 342 | 351 | -2.16% | 176,800 | 360億3583万 | +2.49% | 12.49 | 0.58 |
| 09/29 | 350 | 358 | 346 | 358 | +3.32% | 335,200 | - | +4.75% | - | - |
| 09/28 | 341 | 349 | 335 | 347 | +3.51% | 422,000 | - | +1.69% | - | - |
| 09/27 | 335 | 340 | 328 | 335 | +2.13% | 207,200 | - | -2.05% | - | - |
| 09/26 | 333 | 337 | 326 | 328 | -1.13% | 333,600 | - | -4.09% | - | - |
| 09/22 | 325 | 334 | 324 | 332 | +2.39% | 359,200 | - | -3% | - | - |
| 09/21 | 328 | 328 | 322 | 324 | -0.99% | 223,600 | - | -5.26% | - | - |
| 09/20 | 331 | 333 | 325 | 327 | -3.25% | 258,000 | - | -4.31% | - | - |
| 09/16 | 332 | 338 | 330 | 338 | +2.66% | 400,800 | - | -1.1% | - | - |
| 09/15 | 332 | 333 | 327 | 330 | +1.54% | 410,800 | - | -3.37% | - | - |
| 09/14 | 336 | 342 | 323 | 325 | -4.21% | 407,600 | - | -4.84% | - | - |
| 09/13 | 331 | 346 | 330 | 339 | +2.5% | 382,400 | - | -0.66% | - | - |
| 09/12 | 337 | 338 | 329 | 331 | -4.27% | 458,000 | - | -2.51% | - | - |
| 09/09 | 349 | 350 | 344 | 345 | -1.15% | 221,200 | - | +2.14% | - | - |
| 09/08 | 353 | 357 | 347 | 349 | -1.48% | 919,200 | - | +3.94% | - | - |
| 09/07 | 361 | 365 | 353 | 355 | -1.8% | 1,358,000 | - | +5.82% | - | - |
| 09/06 | 348 | 364 | 344 | 361 | +3.96% | 1,042,800 | - | +8.41% | - | - |
| 09/05 | 348 | 351 | 346 | 347 | -0.29% | 255,200 | - | +4.59% | - | - |
| 09/02 | 350 | 351 | 346 | 348 | -0.92% | 302,400 | - | +5.21% | - | - |
| 09/01 | 350 | 353 | 348 | 352 | +0.79% | 221,600 | - | +6.84% | - | - |
| 08/31 | 349 | 350 | 345 | 349 | -0.21% | 272,800 | - | +6.33% | - | - |
| 08/30 | 355 | 357 | 347 | 350 | -0.92% | 363,200 | - | +7.21% | - | - |
| 08/29 | 344 | 357 | 341 | 353 | +5.3% | 665,200 | - | +8.54% | - | - |
| 08/26 | 342 | 344 | 333 | 335 | -1.62% | 437,200 | - | +3.72% | - | - |
| 08/25 | 350 | 355 | 340 | 341 | -0.87% | 707,600 | - | +5.75% | - | - |
| 08/24 | 358 | 363 | 335 | 344 | -3.31% | 978,400 | - | +7.34% | - | - |
| 08/23 | 357 | 370 | 349 | 355 | +1.28% | 964,000 | - | +11.36% | - | - |
| 08/22 | 336 | 354 | 336 | 351 | +4.86% | 708,000 | - | +10.65% | - | - |
| 08/19 | 323 | 337 | 321 | 335 | +0.98% | 466,800 | - | +5.85% | - | - |
| 08/18 | 333 | 339 | 328 | 331 | -0.23% | 614,400 | - | +5.16% | - | - |
| 08/17 | 329 | 342 | 329 | 332 | +0.91% | 746,000 | - | +5.4% | - | - |
| 08/16 | 324 | 331 | 324 | 329 | +1.7% | 442,800 | - | +4.78% | - | - |
| 08/15 | 323 | 333 | 323 | 324 | +2.45% | 506,000 | - | +3.03% | - | - |
| 08/12 | 328 | 332 | 316 | 316 | -2.62% | 426,800 | - | +0.56% | - | - |
| 08/11 | 315 | 328 | 315 | 324 | +0.62% | 443,200 | - | +3.26% | - | - |
| 08/10 | 307 | 329 | 303 | 322 | +8.32% | 631,200 | - | +2.63% | - | - |
| 08/09 | 287 | 298 | 279 | 298 | +1.02% | 387,600 | - | -5.56% | - | - |
| 08/08 | 301 | 303 | 294 | 295 | -3.68% | 237,600 | - | -6.8% | - | - |
| 08/05 | 304 | 310 | 303 | 306 | -3.78% | 200,000 | - | -3.55% | - | - |
| 08/04 | 321 | 324 | 318 | 318 | -1.17% | 140,400 | - | -0.08% | - | - |
| 08/03 | 321 | 326 | 321 | 322 | -1.68% | 132,800 | - | +1.1% | - | - |
| 08/02 | 330 | 332 | 325 | 327 | -1.65% | 260,000 | - | +2.51% | - | - |
| 08/01 | 337 | 342 | 330 | 333 | +10.93% | 831,200 | - | +4.56% | - | - |
| 07/29 | 309 | 309 | 300 | 300 | -2.28% | 68,800 | - | -5.74% | - | - |
| 07/28 | 309 | 309 | 304 | 307 | -2.39% | 131,600 | - | -3.54% | - | - |
| 07/27 | 313 | 315 | 309 | 314 | +1.37% | 135,200 | - | -1.18% | - | - |
| 07/26 | 305 | 311 | 305 | 310 | +2.48% | 88,800 | - | -2.52% | - | - |
| 07/25 | 304 | 305 | 302 | 303 | -0.98% | 85,200 | - | -4.57% | - | - |
| 07/22 | 307 | 310 | 304 | 306 | -0.41% | 140,000 | - | -3.32% | - | - |
| 07/21 | 310 | 312 | 306 | 307 | -1.6% | 79,600 | - | -2.93% | - | - |
| 07/20 | 318 | 320 | 311 | 312 | -0.72% | 59,200 | - | -1.03% | - | - |
| 07/19 | 314 | 316 | 311 | 314 | -0.16% | 38,400 | - | 0% | - | - |
| 07/15 | 315 | 317 | 314 | 315 | -0.55% | 61,200 | - | +0.48% | - | - |
| 07/14 | 319 | 320 | 316 | 316 | -1.02% | 63,600 | - | +1.36% | - | - |
| 07/13 | 316 | 320 | 316 | 320 | +0.55% | 71,200 | - | +2.73% | - | - |
| 07/12 | 319 | 324 | 316 | 318 | -1.93% | 100,400 | - | +2.5% | - | - |
| 07/11 | 324 | 326 | 321 | 324 | +0.15% | 83,600 | - | +4.85% | - | - |
| 07/08 | 327 | 328 | 323 | 324 | -0.84% | 164,000 | - | +5.03% | - | - |
| 07/07 | 328 | 328 | 325 | 326 | -0.76% | 59,600 | - | +6.27% | - | - |
| 07/06 | 324 | 329 | 320 | 329 | +1.23% | 120,400 | - | +7.08% | - | - |
| 07/05 | 329 | 332 | 323 | 325 | -1.22% | 122,400 | - | +6.13% | - | - |
| 07/04 | 334 | 334 | 328 | 329 | +0.54% | 115,200 | - | +7.79% | - | - |
| 07/01 | 335 | 339 | 327 | 327 | -1.65% | 150,000 | - | +7.21% | - | - |
| 06/30 | 333 | 333 | 329 | 333 | +2.31% | 209,200 | 341億8521万 | +9.38% | 11.85 | 0.55 |
| 06/29 | 332 | 332 | 323 | 325 | -0.54% | 102,000 | - | +7.62% | - | - |
| 06/28 | 333 | 333 | 323 | 327 | +2.75% | 372,000 | - | +8.2% | - | - |
| 06/27 | 326 | 326 | 317 | 318 | -2.45% | 232,400 | - | +5.65% | - | - |
| 06/24 | 310 | 327 | 309 | 326 | +6.45% | 256,800 | - | +8.31% | - | - |
| 06/23 | 303 | 309 | 303 | 306 | -0.49% | 68,000 | - | +2.08% | - | - |
| 06/22 | 301 | 309 | 301 | 308 | +2.16% | 98,000 | - | +2.24% | - | - |
| 06/21 | 295 | 307 | 295 | 301 | +3.43% | 218,000 | - | -0.58% | - | - |
| 06/20 | 286 | 297 | 285 | 291 | +1.39% | 89,600 | - | -4.19% | - | - |
| 06/17 | 288 | 289 | 283 | 287 | -0.17% | 168,000 | - | -6.13% | - | - |
| 06/16 | 287 | 294 | 286 | 288 | +0.52% | 164,000 | - | -6.57% | - | - |
| 06/15 | 287 | 288 | 284 | 286 | 0% | 137,200 | - | -7.96% | - | - |
| 06/14 | 287 | 291 | 283 | 286 | 0% | 133,600 | - | -8.55% | - | - |
| 06/13 | 288 | 289 | 286 | 286 | -1.55% | 121,200 | - | -9.41% | - | - |
| 06/10 | 297 | 302 | 291 | 291 | -1.11% | 210,800 | - | -8.86% | - | - |
| 06/09 | 295 | 296 | 291 | 294 | -1.01% | 107,200 | - | -8.98% | - | - |
| 06/08 | 297 | 300 | 294 | 297 | -0.08% | 106,800 | - | -8.9% | - | - |
| 06/07 | 295 | 302 | 294 | 297 | +0.17% | 126,800 | - | -9.92% | - | - |
| 06/06 | 300 | 301 | 295 | 297 | -1.41% | 117,200 | - | -10.89% | - | - |
| 06/03 | 306 | 309 | 301 | 301 | -2.67% | 168,000 | - | -10.42% | - | - |
| 06/02 | 308 | 311 | 306 | 309 | -1.36% | 119,200 | - | -8.78% | - | - |
| 06/01 | 311 | 314 | 309 | 314 | +0.8% | 145,200 | - | -8.06% | - | - |
| 05/31 | 304 | 316 | 304 | 311 | +1.47% | 249,600 | - | -9.06% | - | - |
| 05/30 | 306 | 312 | 302 | 307 | +0.66% | 112,000 | - | -10.38% | - | - |
| 05/27 | 307 | 307 | 304 | 305 | +0.16% | 126,400 | - | -11.22% | - | - |
| 05/26 | 308 | 309 | 302 | 304 | +0.58% | 199,600 | - | -11.63% | - | - |
| 05/25 | 306 | 307 | 302 | 302 | -1.31% | 127,200 | - | -12.39% | - | - |
| 05/24 | 306 | 313 | 305 | 306 | -2.31% | 259,600 | - | -11.49% | - | - |
| 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% | - | - |
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。
