シークス（7613）の株価チャート
2010/11/26～2011/04/22
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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2011 |
| 04/22 | 526 | 534 | 523 | 532 | +0.38% | 113,000 | - | -2.12% | - | - |
| 04/21 | 539 | 539 | 529 | 530 | -1.58% | 129,000 | - | -2.13% | - | - |
| 04/20 | 538 | 538 | 531 | 538 | +2.09% | 145,400 | - | -0.19% | - | - |
| 04/19 | 516 | 528 | 513 | 527 | +0.76% | 122,200 | - | -1.68% | - | - |
| 04/18 | 526 | 530 | 515 | 523 | -0.95% | 142,400 | - | -2.24% | - | - |
| 04/15 | 530 | 535 | 523 | 528 | -0.28% | 203,400 | - | -1.86% | - | - |
| 04/14 | 537 | 538 | 526 | 530 | -2.93% | 229,600 | - | -2.13% | - | - |
| 04/13 | 533 | 550 | 532 | 546 | +1.49% | 124,400 | - | +0.09% | - | - |
| 04/12 | 542 | 545 | 535 | 538 | -2.8% | 111,000 | - | -2.09% | - | - |
| 04/11 | 546 | 558 | 539 | 553 | +1.47% | 103,800 | - | +0.18% | - | - |
| 04/08 | 521 | 549 | 516 | 545 | +4.11% | 128,400 | - | -1.98% | - | - |
| 04/07 | 543 | 546 | 523 | 524 | -4.21% | 214,000 | - | -6.35% | - | - |
| 04/06 | 550 | 552 | 534 | 547 | +0.18% | 177,400 | - | -2.93% | - | - |
| 04/05 | 566 | 570 | 536 | 546 | -4.63% | 340,800 | - | -3.62% | - | - |
| 04/04 | 570 | 579 | 564 | 572 | +1.42% | 192,200 | - | +0.7% | - | - |
| 04/01 | 574 | 581 | 560 | 564 | -1.91% | 145,800 | - | -0.7% | - | - |
| 03/31 | 581 | 581 | 560 | 575 | +0.44% | 130,200 | - | +1.41% | - | - |
| 03/30 | 551 | 577 | 545 | 573 | +4.09% | 218,800 | - | +1.15% | - | - |
| 03/29 | 514 | 552 | 514 | 550 | +4.56% | 315,600 | - | -2.65% | - | - |
| 03/28 | 520 | 526 | 508 | 526 | -0.09% | 240,800 | - | -7.07% | - | - |
| 03/25 | 538 | 549 | 524 | 527 | -4.45% | 288,600 | - | -7.31% | - | - |
| 03/24 | 555 | 560 | 542 | 551 | -0.72% | 241,800 | - | -3.16% | - | - |
| 03/23 | 566 | 573 | 547 | 555 | -1.77% | 194,400 | - | -2.63% | - | - |
| 03/22 | 550 | 567 | 536 | 565 | +9.82% | 275,600 | - | -0.7% | - | - |
| 03/18 | 496 | 517 | 494 | 515 | +4.26% | 199,200 | - | -9.42% | - | - |
| 03/17 | 464 | 511 | 455 | 494 | +3.68% | 346,200 | - | -13.12% | - | - |
| 03/16 | 438 | 486 | 432 | 476 | +6.73% | 373,000 | - | -16.34% | - | - |
| 03/15 | 501 | 504 | 411 | 446 | -12.72% | 502,600 | - | -21.89% | - | - |
| 03/14 | 511 | 549 | 511 | 511 | -14.9% | 386,600 | - | -10.98% | - | - |
| 03/11 | 601 | 609 | 596 | 601 | -1.64% | 294,400 | - | +4.62% | - | - |
| 03/10 | 622 | 622 | 603 | 611 | -2.01% | 177,000 | - | +6.92% | - | - |
| 03/09 | 633 | 638 | 609 | 623 | -1.35% | 265,000 | - | +10.07% | - | - |
| 03/08 | 631 | 640 | 629 | 632 | -0.47% | 206,200 | - | +12.57% | - | - |
| 03/07 | 644 | 648 | 633 | 635 | +0.24% | 262,800 | - | +14.12% | - | - |
| 03/04 | 650 | 658 | 631 | 633 | -1.09% | 438,000 | - | +14.88% | - | - |
| 03/03 | 616 | 646 | 613 | 640 | +3.48% | 547,000 | - | +17.22% | - | - |
| 03/02 | 610 | 625 | 605 | 619 | -0.48% | 331,600 | - | +14.54% | - | - |
| 03/01 | 608 | 625 | 605 | 622 | +4.28% | 668,400 | - | +15.95% | - | - |
| 02/28 | 571 | 600 | 563 | 596 | +5.49% | 485,600 | - | +12.24% | - | - |
| 02/25 | 537 | 573 | 537 | 565 | +6.4% | 544,800 | - | +7.21% | - | - |
| 02/24 | 542 | 543 | 525 | 531 | -3.45% | 334,600 | - | +1.14% | - | - |
| 02/23 | 543 | 559 | 541 | 550 | -1.35% | 297,000 | - | +4.96% | - | - |
| 02/22 | 568 | 568 | 556 | 558 | -2.36% | 459,800 | - | +6.6% | - | - |
| 02/21 | 590 | 590 | 566 | 571 | -0.7% | 267,600 | - | +9.39% | - | - |
| 02/18 | 569 | 577 | 565 | 575 | +1.5% | 206,800 | - | +10.58% | - | - |
| 02/17 | 559 | 571 | 559 | 567 | +0.62% | 415,800 | - | +9.36% | - | - |
| 02/16 | 555 | 571 | 545 | 563 | +4.07% | 635,800 | - | +9.11% | - | - |
| 02/15 | 531 | 550 | 527 | 541 | +2.85% | 306,600 | - | +5.05% | - | - |
| 02/14 | 525 | 528 | 522 | 526 | +1.74% | 125,200 | - | +2.14% | - | - |
| 02/10 | 517 | 521 | 515 | 517 | -0.19% | 92,200 | - | +0.58% | - | - |
| 02/09 | 525 | 528 | 517 | 518 | -1.05% | 106,200 | - | +0.78% | - | - |
| 02/08 | 527 | 532 | 521 | 524 | +0.19% | 129,000 | - | +2.05% | - | - |
| 02/07 | 526 | 528 | 522 | 523 | -0.29% | 123,000 | - | +2.25% | - | - |
| 02/04 | 506 | 530 | 506 | 524 | +3.87% | 357,800 | - | +2.75% | - | - |
| 02/03 | 509 | 509 | 502 | 505 | -0.49% | 89,200 | - | -0.69% | - | - |
| 02/02 | 502 | 513 | 502 | 507 | +2.42% | 152,400 | - | -0.2% | - | - |
| 02/01 | 493 | 501 | 492 | 495 | +0.2% | 118,200 | - | -2.37% | - | - |
| 01/31 | 489 | 500 | 483 | 494 | -1.98% | 357,400 | - | -2.56% | - | - |
| 01/28 | 511 | 511 | 501 | 504 | -0.88% | 106,000 | - | -0.59% | - | - |
| 01/27 | 512 | 512 | 505 | 509 | +0.69% | 110,000 | - | +0.3% | - | - |
| 01/26 | 504 | 512 | 504 | 505 | -0.3% | 69,800 | - | -0.2% | - | - |
| 01/25 | 498 | 512 | 496 | 507 | +2.43% | 122,600 | - | +0.3% | - | - |
| 01/24 | 497 | 501 | 486 | 495 | -0.4% | 140,000 | - | -2.08% | - | - |
| 01/21 | 514 | 515 | 490 | 497 | -3.4% | 403,200 | - | -1.68% | - | - |
| 01/20 | 521 | 525 | 514 | 514 | -1.44% | 168,000 | - | +1.98% | - | - |
| 01/19 | 528 | 528 | 514 | 522 | -1.32% | 195,600 | - | +3.88% | - | - |
| 01/18 | 522 | 529 | 517 | 529 | +1.25% | 158,800 | - | +5.49% | - | - |
| 01/17 | 518 | 530 | 518 | 522 | +0.87% | 205,000 | - | +4.61% | - | - |
| 01/14 | 526 | 527 | 514 | 518 | -1.52% | 165,600 | - | +4.12% | - | - |
| 01/13 | 527 | 533 | 521 | 526 | 0% | 198,600 | - | +6.16% | - | - |
| 01/12 | 547 | 547 | 525 | 526 | -3.04% | 287,400 | - | +6.81% | - | - |
| 01/11 | 522 | 550 | 521 | 542 | +3.63% | 361,200 | - | +10.61% | - | - |
| 01/07 | 518 | 525 | 515 | 523 | +1.36% | 166,600 | - | +7.61% | - | - |
| 01/06 | 519 | 531 | 513 | 516 | -0.29% | 377,800 | - | +7.05% | - | - |
| 01/05 | 490 | 523 | 489 | 518 | +6.15% | 643,000 | - | +7.81% | - | - |
| 01/04 | 482 | 489 | 481 | 488 | +1.88% | 154,600 | - | +2.2% | - | - |
| 2010 |
| 12/30 | 486 | 486 | 475 | 479 | -2.15% | 137,800 | - | +0.74% | - | - |
| 12/29 | 484 | 489 | 479 | 489 | +0.62% | 169,400 | - | +3.16% | - | - |
| 12/28 | 480 | 489 | 478 | 486 | -0.51% | 176,600 | - | +2.97% | - | - |
| 12/27 | 486 | 494 | 486 | 489 | -0.1% | 389,400 | - | +3.72% | - | - |
| 12/24 | 490 | 495 | 489 | 489 | -0.71% | 192,000 | - | +4.49% | - | - |
| 12/22 | 500 | 502 | 491 | 493 | -1.2% | 213,000 | - | +5.69% | - | - |
| 12/21 | 498 | 503 | 495 | 499 | -0.1% | 193,400 | - | +7.44% | - | - |
| 12/20 | 492 | 503 | 491 | 499 | +1.42% | 489,800 | - | +8.48% | - | - |
| 12/17 | 489 | 494 | 486 | 492 | +1.23% | 182,600 | - | +7.89% | - | - |
| 12/16 | 487 | 490 | 481 | 486 | -0.72% | 143,600 | - | +7.28% | - | - |
| 12/15 | 486 | 490 | 484 | 490 | +0.41% | 184,400 | - | +8.78% | - | - |
| 12/14 | 481 | 488 | 476 | 488 | +1.56% | 138,400 | - | +9.3% | - | - |
| 12/13 | 472 | 480 | 470 | 480 | +0.73% | 138,400 | - | +8.6% | - | - |
| 12/10 | 476 | 478 | 470 | 477 | -0.63% | 215,800 | - | +8.79% | - | - |
| 12/09 | 485 | 487 | 476 | 480 | -1.13% | 189,200 | - | +10.74% | - | - |
| 12/08 | 471 | 485 | 470 | 485 | +2.97% | 284,000 | - | +13.05% | - | - |
| 12/07 | 470 | 472 | 465 | 471 | +0.96% | 155,000 | - | +11.08% | - | - |
| 12/06 | 464 | 468 | 462 | 467 | +0.97% | 124,400 | - | +11.07% | - | - |
| 12/03 | 463 | 463 | 456 | 462 | +0.98% | 153,400 | - | +11.06% | - | - |
| 12/02 | 456 | 458 | 451 | 458 | +3.39% | 190,800 | - | +10.77% | - | - |
| 12/01 | 440 | 443 | 432 | 443 | -0.11% | 164,800 | - | +7.93% | - | - |
| 11/30 | 450 | 454 | 441 | 443 | -1.01% | 293,800 | - | +8.85% | - | - |
| 11/29 | 447 | 454 | 443 | 448 | +0.45% | 172,200 | - | +10.77% | - | - |
| 11/26 | 450 | 452 | 445 | 446 | -0.56% | 117,200 | - | +11.1% | - | - |
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。
