シークス（7613）の株価チャート
2012/02/28～2012/07/23
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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2012 |
| 07/23 | 461 | 468 | 458 | 458 | -0.97% | 123,400 | - | -4.69% | - | - |
| 07/20 | 479 | 479 | 460 | 462 | -2.12% | 131,800 | - | -3.95% | - | - |
| 07/19 | 458 | 478 | 458 | 472 | +3.85% | 130,800 | - | -2.07% | - | - |
| 07/18 | 475 | 476 | 450 | 455 | -4.32% | 295,400 | - | -5.71% | - | - |
| 07/17 | 493 | 493 | 475 | 475 | -2.76% | 109,400 | - | -1.66% | - | - |
| 07/13 | 491 | 496 | 487 | 489 | -0.51% | 100,600 | - | +0.93% | - | - |
| 07/12 | 497 | 505 | 491 | 491 | -1.11% | 145,200 | - | +1.66% | - | - |
| 07/11 | 500 | 506 | 494 | 497 | -1.88% | 205,600 | - | +2.8% | - | - |
| 07/10 | 522 | 526 | 506 | 506 | -2.97% | 328,800 | - | +4.76% | - | - |
| 07/09 | 524 | 527 | 505 | 522 | +0.29% | 447,800 | - | +8.2% | - | - |
| 07/06 | 500 | 528 | 490 | 520 | +7.22% | 864,000 | - | +8.33% | - | - |
| 07/05 | 488 | 488 | 483 | 485 | +0.52% | 108,400 | - | +1.46% | - | - |
| 07/04 | 488 | 491 | 483 | 483 | -0.52% | 115,200 | - | +0.94% | - | - |
| 07/03 | 485 | 491 | 482 | 485 | +0.21% | 204,800 | - | +1.25% | - | - |
| 07/02 | 490 | 494 | 484 | 484 | +0.31% | 112,800 | - | +1.04% | - | - |
| 06/29 | 481 | 485 | 475 | 483 | +0.42% | 110,400 | - | +0.52% | - | - |
| 06/28 | 483 | 491 | 478 | 481 | +0.63% | 296,600 | - | -0.1% | - | - |
| 06/27 | 469 | 479 | 463 | 478 | +1.27% | 297,400 | - | -0.93% | - | - |
| 06/26 | 471 | 475 | 469 | 472 | -0.32% | 207,600 | - | -2.38% | - | - |
| 06/25 | 480 | 481 | 471 | 473 | +0.42% | 204,000 | - | -2.47% | - | - |
| 06/22 | 469 | 475 | 468 | 471 | -0.32% | 108,800 | - | -3.29% | - | - |
| 06/21 | 473 | 476 | 467 | 473 | +1.29% | 188,600 | - | -3.37% | - | - |
| 06/20 | 466 | 469 | 460 | 467 | +1.52% | 174,200 | - | -5.18% | - | - |
| 06/19 | 473 | 475 | 458 | 460 | -2.96% | 356,800 | - | -7.36% | - | - |
| 06/18 | 476 | 482 | 468 | 474 | +1.18% | 249,000 | - | -5.68% | - | - |
| 06/15 | 473 | 480 | 465 | 468 | -2.5% | 279,800 | - | -7.69% | - | - |
| 06/14 | 480 | 482 | 466 | 480 | -1.44% | 271,800 | - | -6.43% | - | - |
| 06/13 | 485 | 491 | 480 | 487 | +1.46% | 92,200 | - | -6.17% | - | - |
| 06/12 | 482 | 484 | 473 | 480 | -1.84% | 158,600 | - | -8.22% | - | - |
| 06/11 | 485 | 495 | 481 | 489 | +2.52% | 138,600 | - | -7.56% | - | - |
| 06/08 | 495 | 497 | 474 | 477 | -4.02% | 132,800 | - | -10.67% | - | - |
| 06/07 | 490 | 498 | 488 | 497 | +1.74% | 158,600 | - | -7.96% | - | - |
| 06/06 | 475 | 497 | 474 | 489 | +2.73% | 166,000 | - | -10.2% | - | - |
| 06/05 | 470 | 480 | 460 | 476 | +1.28% | 124,000 | - | -13.39% | - | - |
| 06/04 | 468 | 472 | 463 | 470 | -0.63% | 61,000 | - | -15.41% | - | - |
| 06/01 | 490 | 494 | 471 | 473 | -4.16% | 198,200 | - | -15.93% | - | - |
| 05/31 | 489 | 496 | 483 | 493 | -1.4% | 129,200 | - | -13.2% | - | - |
| 05/30 | 497 | 504 | 488 | 500 | +0.7% | 115,000 | - | -12.74% | - | - |
| 05/29 | 505 | 505 | 486 | 497 | -1.88% | 201,400 | - | -14.1% | - | - |
| 05/28 | 497 | 510 | 496 | 506 | +1.91% | 86,600 | - | -13.21% | - | - |
| 05/25 | 515 | 515 | 491 | 497 | -1.29% | 167,600 | - | -15.42% | - | - |
| 05/24 | 504 | 517 | 498 | 503 | -1.47% | 103,600 | - | -15.03% | - | - |
| 05/23 | 517 | 524 | 506 | 511 | -1.16% | 193,800 | - | -14.2% | - | - |
| 05/22 | 530 | 530 | 513 | 517 | +0.29% | 215,800 | - | -13.77% | - | - |
| 05/21 | 515 | 530 | 511 | 515 | -1.34% | 267,800 | - | -14.59% | - | - |
| 05/18 | 525 | 535 | 517 | 522 | -5.26% | 221,200 | - | -13.86% | - | - |
| 05/17 | 568 | 573 | 542 | 551 | -5.41% | 266,600 | - | -9.67% | - | - |
| 05/16 | 596 | 600 | 581 | 583 | -1.94% | 64,600 | - | -4.98% | - | - |
| 05/15 | 613 | 615 | 593 | 594 | -2.94% | 146,200 | - | -3.41% | - | - |
| 05/14 | 610 | 624 | 608 | 612 | -1.21% | 163,200 | - | -0.81% | - | - |
| 05/11 | 617 | 625 | 612 | 620 | +0.73% | 107,600 | - | +0.24% | - | - |
| 05/10 | 602 | 618 | 600 | 615 | +1.65% | 34,200 | - | -0.49% | - | - |
| 05/09 | 613 | 618 | 602 | 605 | -2.34% | 103,600 | - | -2.26% | - | - |
| 05/08 | 616 | 630 | 600 | 620 | +1.56% | 66,200 | - | -0.08% | - | - |
| 05/07 | 609 | 624 | 609 | 610 | -2.24% | 92,000 | - | -1.77% | - | - |
| 05/02 | 610 | 626 | 604 | 624 | +2.38% | 57,800 | - | +0.32% | - | - |
| 05/01 | 612 | 613 | 598 | 610 | -1.3% | 116,000 | - | -1.85% | - | - |
| 04/27 | 624 | 624 | 611 | 618 | -1.12% | 76,800 | - | -0.56% | - | - |
| 04/26 | 630 | 644 | 613 | 625 | -0.64% | 120,200 | - | +0.73% | - | - |
| 04/25 | 624 | 629 | 621 | 629 | +1.86% | 60,600 | - | +1.7% | - | - |
| 04/24 | 624 | 625 | 612 | 617 | -1.12% | 89,000 | - | 0% | - | - |
| 04/23 | 638 | 644 | 624 | 624 | -2.73% | 71,600 | - | +1.3% | - | - |
| 04/20 | 621 | 645 | 616 | 642 | +4.99% | 161,400 | - | +4.14% | - | - |
| 04/19 | 610 | 619 | 605 | 611 | +0.25% | 70,000 | - | -0.49% | - | - |
| 04/18 | 607 | 622 | 606 | 610 | +0.58% | 69,000 | - | -0.57% | - | - |
| 04/17 | 593 | 608 | 593 | 606 | +2.19% | 59,200 | - | -1.14% | - | - |
| 04/16 | 604 | 609 | 593 | 593 | -4.05% | 92,800 | - | -3.26% | - | - |
| 04/13 | 597 | 622 | 595 | 618 | +3.6% | 65,600 | - | +0.82% | - | - |
| 04/12 | 595 | 604 | 583 | 597 | -0.42% | 213,200 | - | -2.69% | - | - |
| 04/11 | 608 | 608 | 596 | 599 | -3.39% | 101,600 | - | -2.44% | - | - |
| 04/10 | 626 | 626 | 615 | 620 | -0.4% | 62,200 | - | +0.98% | - | - |
| 04/09 | 624 | 628 | 614 | 623 | -2.12% | 69,400 | - | +1.55% | - | - |
| 04/06 | 637 | 637 | 623 | 636 | 0% | 98,600 | - | +3.92% | - | - |
| 04/05 | 630 | 647 | 624 | 636 | -0.86% | 140,200 | - | +4.43% | - | - |
| 04/04 | 643 | 643 | 629 | 642 | +2.15% | 147,600 | - | +5.68% | - | - |
| 04/03 | 628 | 634 | 627 | 628 | -1.18% | 54,200 | - | +3.8% | - | - |
| 04/02 | 635 | 640 | 631 | 636 | -0.08% | 55,200 | - | +5.22% | - | - |
| 03/30 | 647 | 648 | 633 | 636 | -1.7% | 171,400 | - | +5.82% | - | - |
| 03/29 | 625 | 647 | 625 | 647 | +4.1% | 180,200 | - | +8.56% | - | - |
| 03/28 | 605 | 624 | 602 | 622 | +2.39% | 111,400 | - | +5.16% | - | - |
| 03/27 | 602 | 607 | 600 | 607 | +1.85% | 48,800 | - | +3.41% | - | - |
| 03/26 | 600 | 605 | 589 | 596 | 0% | 79,000 | - | +2.23% | - | - |
| 03/23 | 584 | 602 | 583 | 596 | +1.45% | 55,200 | - | +2.76% | - | - |
| 03/22 | 583 | 594 | 582 | 588 | -0.51% | 96,400 | - | +1.82% | - | - |
| 03/21 | 600 | 602 | 590 | 591 | -2.64% | 112,800 | - | +2.87% | - | - |
| 03/19 | 601 | 609 | 600 | 607 | -0.49% | 49,000 | - | +6.22% | - | - |
| 03/16 | 593 | 613 | 593 | 610 | +2.09% | 81,800 | - | +7.5% | - | - |
| 03/15 | 589 | 604 | 589 | 597 | +1.44% | 53,400 | - | +6.04% | - | - |
| 03/14 | 608 | 615 | 589 | 589 | -1.51% | 124,400 | - | +5.09% | - | - |
| 03/13 | 607 | 607 | 598 | 598 | -1.57% | 72,400 | - | +7.27% | - | - |
| 03/12 | 611 | 611 | 601 | 607 | -0.57% | 38,200 | - | +9.76% | - | - |
| 03/09 | 624 | 624 | 600 | 611 | +0.25% | 200,800 | - | +11.61% | - | - |
| 03/08 | 622 | 623 | 608 | 609 | -1.38% | 78,200 | - | +12.57% | - | - |
| 03/07 | 601 | 622 | 597 | 618 | +2.24% | 209,600 | - | +15.21% | - | - |
| 03/06 | 595 | 605 | 594 | 604 | +3.25% | 124,000 | - | +13.96% | - | - |
| 03/05 | 600 | 600 | 585 | 585 | -2.42% | 90,600 | - | +11.43% | - | - |
| 03/02 | 595 | 604 | 593 | 600 | +3.45% | 155,800 | - | +15.07% | - | - |
| 03/01 | 583 | 598 | 578 | 580 | -0.26% | 87,200 | - | +12.31% | - | - |
| 02/29 | 600 | 605 | 579 | 581 | -2.35% | 109,600 | - | +13.48% | - | - |
| 02/28 | 593 | 606 | 579 | 595 | +1.02% | 257,200 | - | +17.13% | - | - |
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。
