シークス（7613）の株価チャート
2011/04/14～2011/09/07
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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2011 |
| 09/07 | 473 | 480 | 466 | 471 | +1.18% | 111,600 | - | -3.09% | - | - |
| 09/06 | 493 | 493 | 457 | 466 | -5.96% | 257,400 | - | -5% | - | - |
| 09/05 | 509 | 509 | 493 | 495 | -2.17% | 136,200 | - | 0% | - | - |
| 09/02 | 493 | 508 | 489 | 506 | +1.61% | 193,800 | - | +1.2% | - | - |
| 09/01 | 496 | 500 | 493 | 498 | +1.32% | 97,000 | - | -0.99% | - | - |
| 08/31 | 482 | 492 | 480 | 492 | +2.29% | 123,200 | - | -3.06% | - | - |
| 08/30 | 477 | 485 | 476 | 481 | +2.34% | 94,200 | - | -6.15% | - | - |
| 08/29 | 469 | 477 | 463 | 470 | +0.54% | 102,000 | - | -9.19% | - | - |
| 08/26 | 468 | 471 | 460 | 467 | -1.68% | 176,000 | - | -10.54% | - | - |
| 08/25 | 453 | 484 | 453 | 475 | +5.56% | 170,600 | - | -10.04% | - | - |
| 08/24 | 450 | 473 | 448 | 450 | -0.66% | 431,200 | - | -15.57% | - | - |
| 08/23 | 440 | 457 | 440 | 453 | +4.14% | 335,800 | - | -16.11% | - | - |
| 08/22 | 442 | 446 | 432 | 435 | 0% | 261,200 | - | -20.48% | - | - |
| 08/19 | 445 | 447 | 433 | 435 | -4.81% | 220,200 | - | -21.48% | - | - |
| 08/18 | 470 | 473 | 456 | 457 | -3.28% | 183,400 | - | -18.39% | - | - |
| 08/17 | 473 | 478 | 459 | 473 | -0.74% | 242,000 | - | -16.52% | - | - |
| 08/16 | 473 | 480 | 472 | 476 | +1.28% | 286,000 | - | -16.78% | - | - |
| 08/15 | 476 | 480 | 469 | 470 | -1.16% | 238,400 | - | -18.54% | - | - |
| 08/12 | 485 | 487 | 470 | 476 | -1.96% | 351,200 | - | -18.44% | - | - |
| 08/11 | 485 | 492 | 471 | 485 | -3.39% | 529,000 | - | -17.52% | - | - |
| 08/10 | 554 | 555 | 500 | 502 | -7.72% | 260,400 | - | -15.2% | - | - |
| 08/09 | 512 | 545 | 506 | 544 | +1.02% | 186,600 | - | -8.88% | - | - |
| 08/08 | 553 | 553 | 534 | 539 | -3.41% | 128,200 | - | -10.25% | - | - |
| 08/05 | 543 | 561 | 540 | 558 | -2.36% | 116,800 | - | -7.55% | - | - |
| 08/04 | 581 | 593 | 571 | 571 | -2.39% | 147,600 | - | -5.62% | - | - |
| 08/03 | 583 | 590 | 577 | 585 | -0.26% | 147,000 | - | -3.62% | - | - |
| 08/02 | 598 | 598 | 585 | 587 | -3.3% | 152,200 | - | -3.54% | - | - |
| 08/01 | 594 | 609 | 593 | 607 | +2.19% | 63,000 | - | -0.25% | - | - |
| 07/29 | 596 | 603 | 594 | 594 | -0.84% | 129,200 | - | -2.38% | - | - |
| 07/28 | 599 | 603 | 595 | 599 | -0.91% | 101,400 | - | -1.72% | - | - |
| 07/27 | 603 | 608 | 598 | 604 | -0.33% | 121,200 | - | -0.82% | - | - |
| 07/26 | 599 | 606 | 599 | 606 | +1.34% | 173,200 | - | -0.49% | - | - |
| 07/25 | 608 | 608 | 598 | 598 | -2.61% | 181,200 | - | -1.64% | - | - |
| 07/22 | 619 | 619 | 610 | 614 | +0.41% | 97,000 | - | +0.82% | - | - |
| 07/21 | 622 | 623 | 611 | 612 | -1.85% | 164,400 | - | +0.41% | - | - |
| 07/20 | 622 | 632 | 622 | 623 | +0.4% | 135,400 | - | +2.3% | - | - |
| 07/19 | 611 | 623 | 610 | 621 | +1.8% | 148,400 | - | +1.89% | - | - |
| 07/15 | 605 | 612 | 604 | 610 | +0.74% | 136,200 | - | +0.08% | - | - |
| 07/14 | 603 | 611 | 602 | 605 | 0% | 136,000 | - | -0.66% | - | - |
| 07/13 | 602 | 608 | 601 | 605 | -0.58% | 172,400 | - | -0.82% | - | - |
| 07/12 | 604 | 610 | 602 | 609 | -0.25% | 105,400 | - | -0.25% | - | - |
| 07/11 | 607 | 610 | 605 | 610 | +0.16% | 94,000 | - | -0.16% | - | - |
| 07/08 | 605 | 614 | 604 | 609 | +1.75% | 116,000 | - | -0.16% | - | - |
| 07/07 | 603 | 603 | 597 | 599 | -1.24% | 150,000 | - | -1.89% | - | - |
| 07/06 | 606 | 608 | 600 | 606 | +0.08% | 98,800 | - | -0.82% | - | - |
| 07/05 | 617 | 617 | 605 | 606 | -2.42% | 119,400 | - | -0.9% | - | - |
| 07/04 | 623 | 629 | 617 | 621 | +0.57% | 91,400 | - | +1.22% | - | - |
| 07/01 | 617 | 618 | 613 | 617 | +0.49% | 57,400 | - | +0.82% | - | - |
| 06/30 | 625 | 625 | 612 | 614 | -1.29% | 123,400 | 309億4560万 | +0.49% | 11.36 | 1.57 |
| 06/29 | 609 | 623 | 608 | 622 | +3.32% | 154,600 | - | +1.97% | - | - |
| 06/28 | 603 | 608 | 596 | 602 | +0.17% | 162,400 | - | -1.15% | - | - |
| 06/27 | 607 | 607 | 597 | 601 | -1.07% | 161,200 | - | -1.31% | - | - |
| 06/24 | 599 | 609 | 599 | 608 | +1.33% | 61,600 | - | -0.41% | - | - |
| 06/23 | 602 | 608 | 597 | 600 | -1.15% | 103,800 | - | -1.72% | - | - |
| 06/22 | 603 | 610 | 603 | 607 | +0.5% | 90,200 | - | -0.57% | - | - |
| 06/21 | 595 | 607 | 593 | 604 | +2.12% | 123,600 | - | -1.07% | - | - |
| 06/20 | 604 | 604 | 587 | 591 | -2.64% | 157,200 | - | -3.11% | - | - |
| 06/17 | 613 | 613 | 596 | 607 | -0.98% | 136,400 | - | -0.49% | - | - |
| 06/16 | 616 | 619 | 609 | 613 | -2.85% | 103,800 | - | +0.49% | - | - |
| 06/15 | 624 | 635 | 619 | 631 | +1.45% | 145,200 | - | +3.78% | - | - |
| 06/14 | 617 | 623 | 614 | 622 | +1.22% | 73,800 | - | +2.98% | - | - |
| 06/13 | 610 | 615 | 606 | 615 | -0.16% | 38,600 | - | +2.25% | - | - |
| 06/10 | 623 | 624 | 611 | 616 | +0.24% | 119,800 | - | +2.93% | - | - |
| 06/09 | 617 | 619 | 609 | 614 | -0.49% | 54,200 | - | +3.19% | - | - |
| 06/08 | 620 | 620 | 611 | 617 | -0.48% | 66,000 | - | +4.22% | - | - |
| 06/07 | 608 | 622 | 603 | 620 | +2.9% | 94,800 | - | +5.26% | - | - |
| 06/06 | 601 | 609 | 598 | 603 | 0% | 118,800 | - | +2.82% | - | - |
| 06/03 | 610 | 618 | 602 | 603 | -1.47% | 134,000 | - | +3.34% | - | - |
| 06/02 | 605 | 616 | 603 | 612 | -1.69% | 91,400 | - | +5.43% | - | - |
| 06/01 | 630 | 631 | 619 | 622 | -2.81% | 178,000 | - | +7.8% | - | - |
| 05/31 | 612 | 640 | 604 | 640 | +6.14% | 416,400 | - | +11.69% | - | - |
| 05/30 | 593 | 605 | 588 | 603 | +1.69% | 159,200 | - | +5.98% | - | - |
| 05/27 | 596 | 611 | 586 | 593 | -0.34% | 189,800 | - | +4.77% | - | - |
| 05/26 | 590 | 603 | 590 | 595 | +1.45% | 122,600 | - | +5.5% | - | - |
| 05/25 | 607 | 608 | 582 | 587 | -4.48% | 208,000 | - | +4.55% | - | - |
| 05/24 | 606 | 618 | 605 | 614 | +1.32% | 155,800 | - | +9.84% | - | - |
| 05/23 | 619 | 619 | 603 | 606 | -2.18% | 107,200 | - | +8.99% | - | - |
| 05/20 | 619 | 623 | 611 | 620 | +1.56% | 200,200 | - | +12.03% | - | - |
| 05/19 | 607 | 622 | 606 | 610 | +0.58% | 212,800 | - | +10.91% | - | - |
| 05/18 | 600 | 612 | 600 | 607 | +0.92% | 175,600 | - | +10.68% | - | - |
| 05/17 | 599 | 609 | 596 | 601 | +1.01% | 207,000 | - | +10.28% | - | - |
| 05/16 | 590 | 602 | 590 | 595 | +0.08% | 257,400 | - | +9.78% | - | - |
| 05/13 | 570 | 599 | 568 | 595 | +6.16% | 502,200 | - | +10.09% | - | - |
| 05/12 | 535 | 570 | 533 | 560 | +3.8% | 372,200 | - | +3.9% | - | - |
| 05/11 | 550 | 551 | 540 | 540 | -1.1% | 72,800 | - | -0.09% | - | - |
| 05/10 | 550 | 551 | 541 | 546 | +0.83% | 87,000 | - | +0.83% | - | - |
| 05/09 | 541 | 543 | 535 | 541 | +1.22% | 78,400 | - | -0.18% | - | - |
| 05/06 | 539 | 547 | 535 | 535 | -2.64% | 167,400 | - | -1.38% | - | - |
| 05/02 | 553 | 553 | 541 | 549 | +0.73% | 150,400 | - | +1.29% | - | - |
| 04/28 | 530 | 548 | 530 | 545 | +3.02% | 149,000 | - | +0.74% | - | - |
| 04/27 | 533 | 540 | 529 | 529 | -0.94% | 140,800 | - | -2.22% | - | - |
| 04/26 | 535 | 538 | 531 | 534 | 0% | 86,400 | - | -1.66% | - | - |
| 04/25 | 532 | 538 | 532 | 534 | +0.47% | 75,000 | - | -1.84% | - | - |
| 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% | - | - |
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。
