シークス（7613）の株価チャート
2014/08/28～2015/01/28
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 | |||||||||
| 2015 | ||||||||||
| 01/28 | 1,270 | 1,293 | 1,260 | 1,283 | +0.55% | 174,400 | 646億3800万 | +3.43% | 9.01 | 1.22 |
| 01/27 | 1,265 | 1,313 | 1,264 | 1,276 | +2.2% | 308,000 | 642億8520万 | +3.36% | 8.96 | 1.21 |
| 01/26 | 1,234 | 1,259 | 1,228 | 1,248 | +1.34% | 189,800 | 628億9920万 | +1.46% | 8.77 | 1.19 |
| 01/23 | 1,207 | 1,247 | 1,203 | 1,232 | +3.75% | 182,400 | 620億6760万 | +0.37% | 8.65 | 1.17 |
| 01/22 | 1,178 | 1,198 | 1,171 | 1,187 | -0.04% | 121,800 | 598億2480万 | -3.18% | 8.34 | 1.13 |
| 01/21 | 1,198 | 1,206 | 1,185 | 1,188 | -0.88% | 262,600 | 598億5000万 | -3.06% | 8.34 | 1.13 |
| 01/20 | 1,188 | 1,204 | 1,176 | 1,198 | -0.04% | 176,400 | 603億7920万 | -1.96% | 8.42 | 1.14 |
| 01/19 | 1,210 | 1,234 | 1,197 | 1,199 | -0.13% | 191,400 | 604億440万 | -1.52% | 8.42 | 1.14 |
| 01/16 | 1,237 | 1,238 | 1,167 | 1,200 | -5.21% | 431,600 | 604億8000万 | -1.23% | 8.43 | 1.14 |
| 01/15 | 1,247 | 1,271 | 1,239 | 1,266 | +2.22% | 177,800 | 638億640万 | +4.54% | 8.9 | 1.21 |
| 01/14 | 1,242 | 1,261 | 1,233 | 1,239 | +0.24% | 221,400 | 624億2040万 | +2.87% | 8.7 | 1.18 |
| 01/13 | 1,233 | 1,240 | 1,211 | 1,236 | +0.24% | 231,000 | 622億6920万 | +3.22% | 8.68 | 1.18 |
| 01/09 | 1,242 | 1,250 | 1,229 | 1,233 | -0.56% | 124,800 | 621億1800万 | +3.57% | 8.66 | 1.17 |
| 01/08 | 1,236 | 1,247 | 1,225 | 1,240 | +1.31% | 143,600 | 624億7080万 | +4.78% | 8.71 | 1.18 |
| 01/07 | 1,222 | 1,242 | 1,220 | 1,224 | -1.21% | 189,200 | 616億6440万 | +4.22% | 8.6 | 1.16 |
| 01/06 | 1,251 | 1,255 | 1,214 | 1,239 | -2.94% | 238,200 | 624億2040万 | +6.49% | 8.7 | 1.18 |
| 01/05 | 1,255 | 1,283 | 1,254 | 1,276 | +0.12% | 72,600 | 643億1040万 | +10.86% | 8.97 | 1.21 |
| 2014 | ||||||||||
| 12/30 | 1,297 | 1,297 | 1,260 | 1,275 | -1.39% | 116,600 | 642億3480万 | +11.99% | 14.56 | 1.46 |
| 12/29 | 1,284 | 1,300 | 1,273 | 1,293 | +0.78% | 155,000 | 651億4200万 | +14.99% | 14.77 | 1.48 |
| 12/26 | 1,225 | 1,288 | 1,225 | 1,283 | +2.76% | 239,000 | 646億3800万 | +15.54% | 14.65 | 1.47 |
| 12/25 | 1,240 | 1,259 | 1,234 | 1,248 | -0.91% | 222,200 | 628億9920万 | +13.87% | 14.26 | 1.43 |
| 12/24 | 1,263 | 1,268 | 1,235 | 1,260 | +1% | 150,800 | 634億7880万 | +16.19% | 14.39 | 1.44 |
| 12/22 | 1,213 | 1,251 | 1,207 | 1,247 | +2.8% | 128,000 | 628億4880万 | +16.32% | 14.25 | 1.42 |
| 12/19 | 1,225 | 1,260 | 1,206 | 1,213 | 0% | 228,200 | 611億3520万 | +14.33% | 13.86 | 1.39 |
| 12/18 | 1,177 | 1,219 | 1,161 | 1,213 | +5.34% | 287,800 | 611億3520万 | +15.41% | 13.86 | 1.39 |
| 12/17 | 1,146 | 1,161 | 1,146 | 1,152 | -1.07% | 139,000 | 580億3560万 | +10.51% | 13.16 | 1.32 |
| 12/16 | 1,175 | 1,185 | 1,156 | 1,164 | -2.1% | 214,000 | 586億6560万 | +12.46% | 13.3 | 1.33 |
| 12/15 | 1,188 | 1,205 | 1,177 | 1,189 | -0.63% | 270,200 | 599億2560万 | +15.77% | 13.59 | 1.36 |
| 12/12 | 1,175 | 1,223 | 1,175 | 1,197 | +2.44% | 471,000 | 603億360万 | +17.53% | 13.67 | 1.37 |
| 12/11 | 1,124 | 1,169 | 1,111 | 1,168 | +6.28% | 356,400 | 588億6720万 | +15.76% | 13.35 | 1.33 |
| 12/10 | 1,063 | 1,105 | 1,061 | 1,099 | +1.06% | 190,000 | 553億8960万 | +9.68% | 12.56 | 1.26 |
| 12/09 | 1,105 | 1,110 | 1,083 | 1,088 | -3.8% | 193,400 | 548億1000万 | +8.97% | 12.43 | 1.24 |
| 12/08 | 1,125 | 1,150 | 1,116 | 1,131 | +1.57% | 163,600 | 569億7720万 | +13.96% | 12.92 | 1.29 |
| 12/05 | 1,099 | 1,119 | 1,091 | 1,113 | +1.32% | 287,200 | 560億9520万 | +13.11% | 12.72 | 1.27 |
| 12/04 | 1,050 | 1,100 | 1,050 | 1,099 | +5.12% | 264,400 | 553億6440万 | +12.44% | 12.55 | 1.26 |
| 12/03 | 1,060 | 1,060 | 1,039 | 1,045 | -1.65% | 122,200 | 526億6800万 | +7.73% | 11.94 | 1.19 |
| 12/02 | 1,074 | 1,074 | 1,050 | 1,063 | -0.28% | 135,600 | 535億5000万 | +10.1% | 12.14 | 1.21 |
| 12/01 | 1,017 | 1,068 | 1,017 | 1,066 | +4.82% | 359,800 | 537億120万 | +11.11% | 12.17 | 1.22 |
| 11/28 | 967 | 1,019 | 967 | 1,017 | +7.68% | 354,400 | 512億3160万 | +6.78% | 11.61 | 1.16 |
| 11/27 | 957 | 958 | 944 | 944 | -0.53% | 67,800 | 475億7760万 | -0.42% | 10.79 | 1.08 |
| 11/26 | 940 | 952 | 937 | 949 | +1.28% | 53,800 | 478億2960万 | +0.42% | 10.84 | 1.08 |
| 11/25 | 930 | 943 | 929 | 937 | +0.81% | 89,200 | 472億2480万 | -0.64% | 10.71 | 1.07 |
| 11/21 | 927 | 935 | 921 | 930 | 0% | 123,000 | 468億4680万 | -1.12% | 10.62 | 1.06 |
| 11/20 | 940 | 943 | 919 | 930 | -1.33% | 131,200 | 468億4680万 | -0.91% | 10.62 | 1.06 |
| 11/19 | 958 | 959 | 941 | 942 | -1.26% | 66,800 | 474億7680万 | +0.53% | 10.76 | 1.08 |
| 11/18 | 968 | 968 | 950 | 954 | +0.42% | 76,800 | 480億8160万 | +2.03% | 10.9 | 1.09 |
| 11/17 | 973 | 974 | 948 | 950 | -2.31% | 113,800 | 478億8000万 | +1.71% | 10.85 | 1.09 |
| 11/14 | 983 | 983 | 961 | 973 | -0.51% | 99,400 | 490億1400万 | +4.23% | 11.11 | 1.11 |
| 11/13 | 968 | 978 | 968 | 978 | -0.31% | 58,600 | 492億6600万 | +4.88% | 11.17 | 1.12 |
| 11/12 | 969 | 990 | 963 | 981 | +1.19% | 141,200 | 494億1720万 | +5.32% | 11.2 | 1.12 |
| 11/11 | 964 | 975 | 949 | 969 | -0.67% | 103,400 | 488億3760万 | +4.19% | 11.07 | 1.11 |
| 11/10 | 954 | 982 | 954 | 976 | +0.83% | 95,800 | 491億6520万 | +5.01% | 11.15 | 1.11 |
| 11/07 | 961 | 975 | 953 | 968 | 0% | 141,000 | 487億6200万 | +4.37% | 11.05 | 1.11 |
| 11/06 | 993 | 997 | 966 | 968 | -3.01% | 158,600 | 487億6200万 | +4.37% | 11.05 | 1.11 |
| 11/05 | 975 | 1,005 | 968 | 998 | +1.73% | 178,800 | 502億7400万 | +7.72% | 11.4 | 1.14 |
| 11/04 | 970 | 990 | 962 | 981 | +2.4% | 187,400 | 494億1720万 | +6.11% | 11.2 | 1.12 |
| 10/31 | 930 | 964 | 928 | 958 | +3.35% | 191,200 | 482億5800万 | +3.74% | 10.94 | 1.09 |
| 10/30 | 926 | 933 | 919 | 927 | -0.59% | 98,200 | 466億9560万 | +0.38% | 10.59 | 1.06 |
| 10/29 | 923 | 940 | 923 | 932 | +1.19% | 63,200 | 469億7280万 | +0.87% | 10.65 | 1.06 |
| 10/28 | 911 | 929 | 908 | 921 | +0.55% | 64,600 | 464億1840万 | -0.43% | 10.52 | 1.05 |
| 10/27 | 916 | 918 | 907 | 916 | +1.1% | 55,600 | 461億6640万 | -1.19% | 10.47 | 1.05 |
| 10/24 | 915 | 928 | 901 | 906 | -0.28% | 68,200 | 456億6240万 | -2.48% | 10.35 | 1.04 |
| 10/23 | 901 | 914 | 897 | 909 | -0.66% | 86,400 | 457億8840万 | -2.31% | 10.38 | 1.04 |
| 10/22 | 876 | 915 | 876 | 915 | +4.57% | 95,200 | 460億9080万 | -1.67% | 10.45 | 1.04 |
| 10/21 | 896 | 905 | 874 | 875 | -2.35% | 129,600 | 440億7480万 | -5.87% | 9.99 | 1 |
| 10/20 | 884 | 896 | 873 | 896 | +4.86% | 98,800 | 451億3320万 | -3.61% | 10.23 | 1.02 |
| 10/17 | 889 | 892 | 852 | 854 | -3.83% | 138,000 | 430億4160万 | -8.07% | 9.76 | 0.98 |
| 10/16 | 885 | 904 | 885 | 888 | -1.77% | 128,400 | 447億5520万 | -4.41% | 10.15 | 1.01 |
| 10/15 | 890 | 910 | 886 | 904 | +1.63% | 97,200 | 455億6160万 | -2.59% | 10.33 | 1.03 |
| 10/14 | 891 | 896 | 885 | 890 | -2.73% | 119,800 | 448億3080万 | -4.05% | 10.16 | 1.02 |
| 10/10 | 918 | 922 | 900 | 915 | -1.93% | 129,000 | 460億9080万 | -1.24% | 10.45 | 1.04 |
| 10/09 | 955 | 955 | 930 | 933 | -0.96% | 105,000 | 469億9800万 | +0.81% | 10.65 | 1.07 |
| 10/08 | 944 | 947 | 926 | 942 | -1.05% | 145,200 | 474億5160万 | +2% | 10.76 | 1.08 |
| 10/07 | 968 | 970 | 951 | 952 | -0.99% | 65,400 | 479億5560万 | +3.42% | 10.87 | 1.09 |
| 10/06 | 949 | 966 | 948 | 961 | +1.8% | 93,000 | 484億3440万 | +4.91% | 10.98 | 1.1 |
| 10/03 | 928 | 953 | 928 | 944 | +0.43% | 82,200 | 475億7760万 | +3.51% | 10.79 | 1.08 |
| 10/02 | 938 | 952 | 931 | 940 | -0.63% | 187,600 | 473億7600万 | +3.3% | 10.74 | 1.07 |
| 10/01 | 959 | 960 | 942 | 946 | -0.79% | 95,800 | 476億7840万 | +4.19% | 10.81 | 1.08 |
| 09/30 | 954 | 956 | 939 | 954 | -0.05% | 131,400 | 480億5640万 | +5.24% | 10.89 | 1.09 |
| 09/29 | 950 | 957 | 948 | 954 | +0.26% | 84,800 | 480億8160万 | +5.53% | 10.9 | 1.09 |
| 09/26 | 945 | 956 | 945 | 952 | -0.83% | 123,400 | 479億5560万 | +5.49% | 10.87 | 1.09 |
| 09/25 | 947 | 960 | 934 | 960 | +1.48% | 222,600 | 483億5880万 | +6.73% | 10.96 | 1.1 |
| 09/24 | 950 | 966 | 943 | 946 | -2.22% | 216,200 | 476億5320万 | +5.41% | 10.8 | 1.08 |
| 09/22 | 975 | 975 | 957 | 967 | -0.57% | 164,600 | 487億3680万 | +7.92% | 11.05 | 1.1 |
| 09/19 | 955 | 976 | 955 | 973 | +2.96% | 450,000 | 490億1400万 | +8.9% | 11.11 | 1.11 |
| 09/18 | 953 | 955 | 937 | 945 | +0.43% | 310,000 | 476億280万 | +6.12% | 10.79 | 1.08 |
| 09/17 | 923 | 960 | 920 | 941 | +3.13% | 423,800 | 474億120万 | +5.91% | 10.75 | 1.07 |
| 09/16 | 888 | 914 | 888 | 912 | +3.58% | 199,400 | 459億6480万 | +2.93% | 10.42 | 1.04 |
| 09/12 | 891 | 893 | 880 | 881 | -0.68% | 104,800 | 443億7720万 | -0.62% | 10.06 | 1.01 |
| 09/11 | 890 | 898 | 883 | 887 | 0% | 112,400 | 446億7960万 | -0.28% | 10.13 | 1.01 |
| 09/10 | 867 | 887 | 863 | 887 | +2.49% | 124,200 | 446億7960万 | -0.62% | 10.13 | 1.01 |
| 09/09 | 877 | 885 | 863 | 865 | -0.35% | 163,600 | 435億9600万 | -3.24% | 9.88 | 0.99 |
| 09/08 | 867 | 869 | 860 | 868 | +0.93% | 210,600 | 437億4720万 | -3.23% | 9.92 | 0.99 |
| 09/05 | 884 | 884 | 855 | 860 | -1.83% | 182,600 | 433億4400万 | -4.55% | 9.83 | 0.98 |
| 09/04 | 888 | 904 | 872 | 876 | -1.9% | 222,800 | 441億5040万 | -3.1% | 10.01 | 1 |
| 09/03 | 880 | 903 | 880 | 893 | +1.88% | 268,200 | 450億720万 | -1.54% | 10.2 | 1.02 |
| 09/02 | 870 | 879 | 865 | 877 | +0.81% | 128,400 | 441億7560万 | -3.58% | 10.01 | 1 |
| 09/01 | 855 | 872 | 855 | 870 | +1.64% | 126,400 | 438億2280万 | -4.66% | 9.93 | 0.99 |
| 08/29 | 860 | 864 | 850 | 856 | -0.93% | 189,800 | 431億1720万 | -6.6% | 9.77 | 0.98 |
| 08/28 | 879 | 879 | 859 | 864 | -1.65% | 236,000 | 435億2040万 | -6.14% | 9.87 | 0.99 |
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。
