シックHD（7365）のPBR（株価純資産倍率）の推移
- 2021年9月30日
- 0.9倍
2021/11/12～2022/04/11
株価＆PBRの推移
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 04/11 | 728 | 730 | 728 | 728 | 0% | 29,000 | 81億9575万 | +0.14% | 35.99 | 1.08 |
| 04/08 | 728 | 728 | 727 | 728 | 0% | 13,600 | 81億9575万 | 0% | 35.99 | 1.08 |
| 04/07 | 728 | 729 | 728 | 728 | 0% | 1,600 | 81億9575万 | +0.14% | 35.99 | 1.08 |
| 04/06 | 728 | 729 | 728 | 728 | 0% | 5,400 | 81億9575万 | 0% | 35.99 | 1.08 |
| 04/05 | 728 | 728 | 727 | 728 | 0% | 2,800 | 81億9575万 | 0% | 35.99 | 1.08 |
| 04/04 | 727 | 728 | 727 | 728 | 0% | 15,200 | 81億9575万 | 0% | 35.99 | 1.08 |
| 04/01 | 728 | 729 | 728 | 728 | 0% | 2,100 | 81億9575万 | 0% | 35.99 | 1.08 |
| 03/31 | 728 | 728 | 727 | 728 | 0% | 12,100 | 81億9575万 | 0% | 35.99 | 1.08 |
| 03/30 | 727 | 728 | 727 | 728 | +0.14% | 5,300 | 81億9575万 | 0% | 35.99 | 1.08 |
| 03/29 | 727 | 727 | 727 | 727 | -0.14% | 3,200 | 81億8449万 | -0.14% | 35.94 | 1.08 |
| 03/28 | 727 | 728 | 727 | 728 | +0.14% | 3,000 | 81億9575万 | 0% | 35.99 | 1.08 |
| 03/25 | 727 | 727 | 727 | 727 | -0.14% | 3,800 | 81億8449万 | -0.14% | 35.94 | 1.08 |
| 03/24 | 727 | 728 | 727 | 728 | +0.14% | 1,700 | 81億9575万 | 0% | 35.99 | 1.08 |
| 03/23 | 727 | 727 | 727 | 727 | 0% | 6,900 | 81億8449万 | -0.14% | 35.94 | 1.08 |
| 03/22 | 726 | 727 | 726 | 727 | 0% | 10,600 | 81億8449万 | -0.14% | 35.94 | 1.08 |
| 03/18 | 727 | 727 | 727 | 727 | 0% | 4,100 | 81億8449万 | -0.14% | 35.94 | 1.08 |
| 03/17 | 727 | 727 | 726 | 727 | 0% | 4,500 | 81億8449万 | -0.14% | 35.94 | 1.08 |
| 03/16 | 726 | 728 | 726 | 727 | 0% | 6,100 | 81億8449万 | -0.14% | 35.94 | 1.08 |
| 03/15 | 725 | 728 | 724 | 727 | 0% | 21,500 | 81億8449万 | -0.14% | 35.94 | 1.08 |
| 03/14 | 725 | 727 | 725 | 727 | -0.14% | 15,400 | 81億8449万 | -0.14% | 35.94 | 1.08 |
| 03/11 | 728 | 728 | 727 | 728 | +0.14% | 3,000 | 81億9575万 | 0% | 35.99 | 1.08 |
| 03/10 | 727 | 727 | 725 | 727 | 0% | 3,100 | 81億8449万 | -0.14% | 35.94 | 1.08 |
| 03/09 | 727 | 728 | 725 | 727 | 0% | 13,200 | 81億8449万 | -0.27% | 35.94 | 1.08 |
| 03/08 | 727 | 727 | 726 | 727 | 0% | 1,300 | 81億8449万 | -0.27% | 35.94 | 1.08 |
| 03/07 | 729 | 729 | 727 | 727 | -0.27% | 600 | 81億8449万 | -0.27% | 35.94 | 1.08 |
| 03/04 | 726 | 729 | 726 | 729 | +0.28% | 1,100 | 82億700万 | 0% | 36.04 | 1.08 |
| 03/03 | 728 | 730 | 725 | 727 | -0.41% | 6,400 | 81億8449万 | -0.27% | 35.94 | 1.08 |
| 03/02 | 729 | 730 | 729 | 730 | +0.14% | 11,900 | 82億1826万 | +0.14% | 36.09 | 1.08 |
| 03/01 | 729 | 730 | 729 | 729 | -0.14% | 9,000 | 82億700万 | 0% | 36.04 | 1.08 |
| 02/28 | 729 | 730 | 729 | 730 | +0.14% | 14,300 | 82億1826万 | +0.14% | 36.09 | 1.08 |
| 02/25 | 730 | 730 | 729 | 729 | -0.14% | 13,900 | 82億700万 | +0.14% | 36.04 | 1.08 |
| 02/24 | 729 | 730 | 729 | 730 | +0.14% | 18,900 | 82億1826万 | +0.97% | 36.09 | 1.08 |
| 02/22 | 729 | 730 | 729 | 729 | 0% | 26,700 | 82億700万 | +2.1% | 36.04 | 1.08 |
| 02/21 | 729 | 730 | 729 | 729 | +0.14% | 15,700 | 82億700万 | +3.4% | 36.04 | 1.08 |
| 02/18 | 729 | 730 | 728 | 728 | 0% | 64,500 | 81億9575万 | +4.45% | 35.99 | 1.08 |
| 02/17 | 729 | 729 | 728 | 728 | 0% | 8,200 | 81億9575万 | +5.66% | 35.99 | 1.08 |
| 02/16 | 729 | 729 | 728 | 728 | -0.14% | 37,300 | 81億9575万 | +7.06% | 35.99 | 1.08 |
| 02/15 | 729 | 729 | 728 | 729 | 0% | 19,500 | 82億700万 | +8.64% | 36.04 | 1.08 |
| 02/14 | 728 | 729 | 728 | 729 | +0.14% | 43,300 | 82億700万 | +10.12% | 36.04 | 1.08 |
| 02/10 | 729 | 729 | 728 | 728 | -0.14% | 12,700 | 81億9575万 | +11.31% | 35.99 | 1.08 |
| 02/09 | 729 | 729 | 728 | 729 | 0% | 12,700 | 82億700万 | +12.85% | 36.04 | 1.08 |
| 02/08 | 729 | 729 | 728 | 729 | 0% | 20,600 | 82億700万 | +14.26% | 36.04 | 1.08 |
| 02/07 | 729 | 729 | 728 | 729 | 0% | 18,000 | 82億700万 | +15.9% | 36.04 | 1.08 |
| 02/04 | 728 | 729 | 728 | 729 | +0.14% | 15,200 | 82億700万 | +17.39% | 36.04 | 1.08 |
| 02/03 | 728 | 729 | 728 | 728 | 0% | 56,000 | 81億9575万 | +18.95% | 35.99 | 1.08 |
| 02/02 | 729 | 729 | 728 | 728 | -0.14% | 25,700 | 81億9575万 | +20.73% | 35.99 | 1.08 |
| 02/01 | 728 | 729 | 728 | 729 | +0.14% | 8,800 | 82億700万 | +22.73% | 36.04 | 1.08 |
| 01/31 | 728 | 729 | 728 | 728 | 0% | 75,100 | 81億9575万 | +24.44% | 35.99 | 1.08 |
| 01/28 | 729 | 729 | 728 | 728 | 0% | 25,600 | 81億9575万 | +26.39% | 35.99 | 1.08 |
| 01/27 | 728 | 729 | 728 | 728 | 0% | 77,700 | 81億9575万 | +28.4% | 35.99 | 1.08 |
| 01/26 | 728 | 729 | 728 | 728 | 0% | 40,100 | 81億9575万 | +30.47% | 35.99 | 1.08 |
| 01/25 | 728 | 729 | 728 | 728 | 0% | 123,700 | 81億9575万 | +32.6% | 35.99 | 1.08 |
| 01/24 | 728 | 729 | 728 | 728 | 0% | 169,900 | 81億9575万 | +34.57% | 35.99 | 1.08 |
| 01/21 | 728 | 729 | 727 | 728 | +2.54% | 925,600 | 81億9575万 | +36.59% | 35.99 | 1.08 |
| 01/20 | 710 | 710 | 710 | 710 | +16.39% | 10,500 | 79億9310万 | +34.98% | 35.1 | 1.05 |
| 01/19 | 610 | 610 | 610 | 610 | +19.61% | 1,000 | 68億6731万 | +17.53% | 30.15 | 0.9 |
| 01/18 | 509 | 513 | 489 | 510 | +0.99% | 34,800 | 57億4152万 | -1.35% | 25.21 | 0.75 |
| 01/17 | 534 | 543 | 500 | 505 | -5.43% | 43,900 | 56億8523万 | -2.51% | 24.96 | 0.75 |
| 01/14 | 506 | 550 | 500 | 534 | +5.33% | 27,900 | 60億1171万 | +2.69% | 26.4 | 0.79 |
| 01/13 | 508 | 508 | 501 | 507 | 0% | 8,000 | 57億775万 | -2.69% | 25.06 | 0.75 |
| 01/12 | 507 | 508 | 501 | 507 | 0% | 7,900 | 57億775万 | -2.87% | 25.06 | 0.75 |
| 01/11 | 515 | 515 | 487 | 507 | -1.55% | 11,300 | 57億775万 | -3.43% | 25.06 | 0.75 |
| 01/07 | 517 | 519 | 496 | 515 | +0.39% | 10,600 | 57億9781万 | -2.09% | 25.46 | 0.76 |
| 01/06 | 515 | 521 | 510 | 513 | -2.29% | 9,800 | 57億7530万 | -2.66% | 25.36 | 0.76 |
| 01/05 | 527 | 529 | 523 | 525 | -0.38% | 3,500 | 59億1039万 | -0.57% | 25.95 | 0.78 |
| 01/04 | 521 | 531 | 509 | 527 | +0.96% | 9,100 | 59億3291万 | -0.57% | 26.05 | 0.78 |
| 2021 | ||||||||||
| 12/30 | 525 | 525 | 512 | 522 | -0.57% | 4,700 | 58億7662万 | -1.88% | 25.8 | 0.77 |
| 12/29 | 495 | 535 | 495 | 525 | +6.06% | 10,100 | 59億1039万 | -2.05% | 25.95 | 0.78 |
| 12/28 | 508 | 508 | 494 | 495 | -1.79% | 18,700 | 55億7266万 | -8.16% | 24.47 | 0.73 |
| 12/27 | 510 | 510 | 493 | 504 | +0.2% | 29,700 | 56億7398万 | -7.52% | 24.91 | 0.75 |
| 12/24 | 501 | 510 | 494 | 503 | -0.2% | 17,400 | 56億6272万 | -8.71% | 24.87 | 0.74 |
| 12/23 | 512 | 512 | 495 | 504 | -1.75% | 10,200 | 56億7398万 | -9.19% | 24.91 | 0.75 |
| 12/22 | 510 | 514 | 495 | 513 | +2.6% | 24,800 | 57億7530万 | -8.39% | 25.36 | 0.76 |
| 12/21 | 509 | 515 | 493 | 500 | 0% | 66,300 | 56億2895万 | -11.35% | 24.72 | 0.74 |
| 12/20 | 510 | 516 | 497 | 500 | -2.53% | 34,400 | 56億2895万 | -11.97% | 24.72 | 0.74 |
| 12/17 | 513 | 518 | 505 | 513 | -1.54% | 17,900 | 57億7530万 | -10.31% | 25.36 | 0.76 |
| 12/16 | 547 | 547 | 512 | 521 | -2.25% | 53,100 | 58億6536万 | -9.39% | 25.75 | 0.77 |
| 12/15 | 550 | 550 | 512 | 533 | -1.3% | 18,800 | 60億46万 | -7.94% | 26.35 | 0.79 |
| 12/14 | 554 | 555 | 528 | 540 | -2.53% | 15,800 | 60億7926万 | -7.06% | 26.69 | 0.8 |
| 12/13 | 538 | 565 | 531 | 554 | +2.59% | 16,000 | 62億3687万 | -4.97% | 27.39 | 0.82 |
| 12/10 | 539 | 555 | 530 | 540 | -2.35% | 11,300 | 60億7926万 | -7.53% | 26.69 | 0.8 |
| 12/09 | 557 | 557 | 542 | 553 | -0.72% | 16,100 | 62億2561万 | -5.79% | 27.34 | 0.82 |
| 12/08 | 548 | 569 | 538 | 557 | +1.64% | 10,300 | 62億7065万 | -5.27% | 27.53 | 0.82 |
| 12/07 | 539 | 554 | 539 | 548 | +1.11% | 11,400 | 61億6932万 | -6.96% | 27.09 | 0.81 |
| 12/06 | 559 | 575 | 541 | 542 | -3.21% | 10,000 | 61億178万 | -8.29% | 26.79 | 0.8 |
| 12/03 | 559 | 566 | 555 | 560 | +2% | 2,600 | 63億442万 | -5.56% | 27.68 | 0.83 |
| 12/02 | 553 | 554 | 536 | 549 | +1.1% | 4,200 | 61億8058万 | -7.73% | 27.14 | 0.81 |
| 12/01 | 531 | 565 | 522 | 543 | +0.37% | 14,700 | 61億1303万 | -8.89% | 26.84 | 0.8 |
| 11/30 | 561 | 561 | 541 | 541 | -2.52% | 5,200 | 60億9052万 | -9.68% | 26.74 | 0.8 |
| 11/29 | 578 | 578 | 555 | 555 | -5.77% | 11,200 | 62億4813万 | -7.65% | 27.44 | 0.82 |
| 11/26 | 608 | 615 | 572 | 589 | -3.92% | 17,800 | 66億3090万 | -2.16% | 29.12 | 0.87 |
| 11/25 | 612 | 613 | 602 | 613 | -0.49% | 13,300 | 69億109万 | +1.66% | 30.3 | 0.91 |
| 11/24 | 625 | 630 | 616 | 616 | -2.38% | 2,900 | 69億3486万 | +2.33% | 30.45 | 0.91 |
| 11/22 | 658 | 658 | 628 | 631 | -4.1% | 21,900 | 71億373万 | +4.82% | 31.19 | 0.93 |
| 11/19 | 606 | 660 | 606 | 658 | +8.05% | 37,600 | 74億769万 | +9.48% | 32.53 | 0.97 |
| 11/18 | 622 | 622 | 603 | 609 | -0.98% | 7,200 | 68億5606万 | +1.67% | 30.1 | 0.9 |
| 11/17 | 622 | 624 | 614 | 615 | +0.33% | 11,500 | 69億2360万 | +2.67% | 30.4 | 0.91 |
| 11/16 | 596 | 620 | 595 | 613 | +1.32% | 23,000 | 69億109万 | +2.17% | 30.3 | 0.91 |
| 11/15 | 594 | 606 | 591 | 605 | +1.85% | 14,500 | 68億1102万 | +0.67% | 29.91 | 0.89 |
| 11/12 | 591 | 594 | 583 | 594 | -1.16% | 5,900 | 66億8719万 | -1.16% | 29.36 | 0.88 |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2021年 9月期 | 828 7/28 | 525 5/14 | 463,600 7/28 |
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。
