シークス（7613）の株価チャート
2014/12/05～2015/05/07
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 | |||||||||
| 2015 | ||||||||||
| 05/07 | 1,605 | 1,660 | 1,598 | 1,630 | +2.52% | 140,800 | 821億5200万 | +2.13% | 11.45 | 1.55 |
| 05/01 | 1,575 | 1,595 | 1,565 | 1,590 | -0.31% | 78,600 | 801億3600万 | +0.13% | 11.17 | 1.51 |
| 04/30 | 1,595 | 1,603 | 1,573 | 1,595 | -1.39% | 129,800 | 803億8800万 | +0.76% | 11.21 | 1.52 |
| 04/28 | 1,620 | 1,635 | 1,608 | 1,618 | +0.31% | 69,200 | 815億2200万 | +2.57% | 11.37 | 1.54 |
| 04/27 | 1,598 | 1,625 | 1,595 | 1,613 | 0% | 46,400 | 812億7000万 | +2.71% | 11.33 | 1.53 |
| 04/24 | 1,625 | 1,630 | 1,595 | 1,613 | -0.77% | 69,000 | 812億7000万 | +3.1% | 11.33 | 1.53 |
| 04/23 | 1,648 | 1,650 | 1,605 | 1,625 | -1.22% | 124,600 | 819億 | +4.3% | 11.42 | 1.55 |
| 04/22 | 1,678 | 1,688 | 1,643 | 1,645 | -0.75% | 88,200 | 829億800万 | +6.06% | 11.56 | 1.57 |
| 04/21 | 1,633 | 1,668 | 1,633 | 1,658 | +1.69% | 110,200 | 835億3800万 | +7.35% | 11.65 | 1.58 |
| 04/20 | 1,638 | 1,705 | 1,620 | 1,630 | +0.46% | 345,400 | 821億5200万 | +6.26% | 11.45 | 1.55 |
| 04/17 | 1,650 | 1,660 | 1,613 | 1,623 | -0.92% | 217,600 | 817億7400万 | +6.25% | 11.4 | 1.54 |
| 04/16 | 1,653 | 1,673 | 1,618 | 1,638 | -1.21% | 131,800 | 825億3000万 | +7.66% | 11.51 | 1.56 |
| 04/15 | 1,653 | 1,675 | 1,625 | 1,658 | +0.3% | 202,400 | 835億3800万 | +9.41% | 11.65 | 1.58 |
| 04/14 | 1,598 | 1,660 | 1,588 | 1,653 | +3.28% | 280,600 | 832億8600万 | +9.65% | 11.61 | 1.57 |
| 04/13 | 1,598 | 1,613 | 1,575 | 1,600 | +1.43% | 105,800 | 806億4000万 | +6.67% | 11.24 | 1.52 |
| 04/10 | 1,628 | 1,630 | 1,568 | 1,578 | -4.1% | 199,400 | 795億600万 | +5.52% | 11.08 | 1.5 |
| 04/09 | 1,635 | 1,645 | 1,608 | 1,645 | +2.65% | 186,800 | 829億800万 | +10.18% | 11.56 | 1.57 |
| 04/08 | 1,600 | 1,615 | 1,570 | 1,603 | +2.23% | 166,800 | 807億6600万 | +7.77% | 11.26 | 1.53 |
| 04/07 | 1,673 | 1,673 | 1,555 | 1,568 | -6.56% | 442,000 | 790億200万 | +5.98% | 11.01 | 1.49 |
| 04/06 | 1,548 | 1,693 | 1,535 | 1,678 | +9.28% | 625,200 | 845億4600万 | +13.96% | 11.79 | 1.6 |
| 04/03 | 1,500 | 1,540 | 1,478 | 1,535 | +3.05% | 242,400 | 773億6400万 | +4.92% | 10.79 | 1.46 |
| 04/02 | 1,479 | 1,499 | 1,465 | 1,490 | +2.44% | 148,000 | 750億7080万 | +2.02% | 10.47 | 1.42 |
| 04/01 | 1,490 | 1,491 | 1,450 | 1,454 | -2.97% | 203,200 | 732億8160万 | -0.21% | 10.22 | 1.38 |
| 03/31 | 1,494 | 1,508 | 1,463 | 1,499 | +2.78% | 229,400 | 755億2440万 | +3.06% | 10.53 | 1.43 |
| 03/30 | 1,450 | 1,476 | 1,443 | 1,458 | +1.36% | 139,200 | 734億8320万 | +0.83% | 10.25 | 1.39 |
| 03/27 | 1,460 | 1,499 | 1,420 | 1,439 | -1.47% | 207,800 | 725億40万 | +0.03% | 10.11 | 1.37 |
| 03/26 | 1,453 | 1,465 | 1,433 | 1,460 | +0.86% | 129,000 | 735億8400万 | +2.24% | 10.26 | 1.39 |
| 03/25 | 1,455 | 1,466 | 1,434 | 1,448 | -0.52% | 144,800 | 729億5400万 | +2.08% | 10.17 | 1.38 |
| 03/24 | 1,450 | 1,456 | 1,447 | 1,455 | +0.28% | 152,600 | 733億3200万 | +3.34% | 10.22 | 1.38 |
| 03/23 | 1,451 | 1,477 | 1,442 | 1,451 | -0.51% | 185,600 | 731億3040万 | +3.94% | 10.2 | 1.38 |
| 03/20 | 1,450 | 1,470 | 1,432 | 1,459 | +0.14% | 213,800 | 735億840万 | +5.16% | 10.25 | 1.39 |
| 03/19 | 1,459 | 1,474 | 1,438 | 1,457 | -0.17% | 136,400 | 734億760万 | +5.77% | 10.23 | 1.39 |
| 03/18 | 1,434 | 1,469 | 1,432 | 1,459 | +2.1% | 198,400 | 735億3360万 | +6.73% | 10.25 | 1.39 |
| 03/17 | 1,451 | 1,456 | 1,409 | 1,429 | -1.38% | 293,000 | 720億2160万 | +5.31% | 10.04 | 1.36 |
| 03/16 | 1,476 | 1,485 | 1,448 | 1,449 | -1.53% | 124,000 | 730億2960万 | +7.41% | 10.18 | 1.38 |
| 03/13 | 1,485 | 1,499 | 1,470 | 1,472 | -0.17% | 307,800 | 741億6360万 | +9.81% | 10.34 | 1.4 |
| 03/12 | 1,470 | 1,486 | 1,468 | 1,474 | +0.44% | 260,600 | 742億8960万 | +10.66% | 10.36 | 1.4 |
| 03/11 | 1,450 | 1,482 | 1,444 | 1,468 | -0.64% | 347,800 | 739億6200万 | +10.92% | 10.31 | 1.4 |
| 03/10 | 1,480 | 1,487 | 1,450 | 1,477 | -0.67% | 246,000 | 744億4080万 | +12.4% | 10.38 | 1.41 |
| 03/09 | 1,488 | 1,530 | 1,481 | 1,487 | -1.52% | 235,000 | 749億4480万 | +13.95% | 10.45 | 1.42 |
| 03/06 | 1,486 | 1,548 | 1,467 | 1,510 | +0.5% | 476,000 | 761億400万 | +16.51% | 10.61 | 1.44 |
| 03/05 | 1,543 | 1,590 | 1,481 | 1,503 | +7.86% | 765,600 | 757億2600万 | +16.84% | 10.56 | 1.43 |
| 03/04 | 1,393 | 1,401 | 1,372 | 1,393 | -0.5% | 295,200 | 702億720万 | +9.08% | 9.79 | 1.33 |
| 03/03 | 1,430 | 1,444 | 1,397 | 1,400 | -3.31% | 267,400 | 705億6000万 | +9.98% | 9.84 | 1.33 |
| 03/02 | 1,452 | 1,459 | 1,425 | 1,448 | -1.19% | 193,600 | 729億7920万 | +14.29% | 10.17 | 1.38 |
| 02/27 | 1,420 | 1,474 | 1,420 | 1,466 | +3.64% | 391,400 | 738億6120万 | +16.49% | 10.3 | 1.39 |
| 02/26 | 1,386 | 1,417 | 1,372 | 1,414 | +1.91% | 290,600 | 712億6560万 | +13.39% | 9.94 | 1.35 |
| 02/25 | 1,334 | 1,404 | 1,324 | 1,388 | +6.85% | 639,400 | 699億3000万 | +12.08% | 9.75 | 1.32 |
| 02/24 | 1,252 | 1,300 | 1,252 | 1,299 | +4.76% | 307,000 | 654億4440万 | +5.57% | 9.12 | 1.24 |
| 02/23 | 1,207 | 1,243 | 1,203 | 1,240 | +2.78% | 125,400 | 624億7080万 | +1.1% | 8.71 | 1.18 |
| 02/20 | 1,207 | 1,208 | 1,188 | 1,206 | +0.46% | 114,600 | 607億8240万 | -1.55% | 8.47 | 1.15 |
| 02/19 | 1,203 | 1,206 | 1,191 | 1,201 | +0.46% | 115,200 | 605億520万 | -2.16% | 8.44 | 1.14 |
| 02/18 | 1,178 | 1,205 | 1,178 | 1,195 | +2.27% | 176,400 | 602億2800万 | -2.69% | 8.4 | 1.14 |
| 02/17 | 1,197 | 1,198 | 1,164 | 1,169 | -3.35% | 300,600 | 588億9240万 | -5% | 8.21 | 1.11 |
| 02/16 | 1,200 | 1,236 | 1,182 | 1,209 | -1.35% | 276,400 | 609億3360万 | -1.95% | 8.5 | 1.15 |
| 02/13 | 1,213 | 1,278 | 1,155 | 1,226 | +1.36% | 507,000 | 617億6520万 | -0.69% | 8.61 | 1.17 |
| 02/12 | 1,202 | 1,223 | 1,194 | 1,209 | +0.62% | 227,000 | 609億3360万 | -2.03% | 8.5 | 1.15 |
| 02/10 | 1,226 | 1,232 | 1,196 | 1,202 | -2% | 166,400 | 605億5560万 | -2.71% | 8.44 | 1.14 |
| 02/09 | 1,233 | 1,249 | 1,214 | 1,226 | +0.16% | 147,400 | 617億9040万 | -0.97% | 8.61 | 1.17 |
| 02/06 | 1,267 | 1,268 | 1,222 | 1,224 | -3.39% | 114,800 | 616億8960万 | -1.29% | 8.6 | 1.17 |
| 02/05 | 1,252 | 1,274 | 1,236 | 1,267 | +1.2% | 133,000 | 638億5680万 | +1.93% | 8.9 | 1.21 |
| 02/04 | 1,244 | 1,260 | 1,235 | 1,252 | +1.21% | 124,600 | 631億80万 | +0.72% | 8.8 | 1.19 |
| 02/03 | 1,250 | 1,264 | 1,230 | 1,237 | -0.76% | 170,200 | 623億4480万 | -0.48% | 8.69 | 1.18 |
| 02/02 | 1,273 | 1,275 | 1,240 | 1,247 | -1.77% | 92,000 | 628億2360万 | +0.2% | 8.76 | 1.19 |
| 01/30 | 1,264 | 1,285 | 1,257 | 1,269 | 0% | 130,200 | 639億5760万 | +2.01% | 8.92 | 1.21 |
| 01/29 | 1,288 | 1,305 | 1,263 | 1,269 | -1.05% | 199,800 | 639億5760万 | +2.17% | 8.92 | 1.21 |
| 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 |
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。
