シークス（7613）の株価チャート
2015/05/14～2015/10/06
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 | ||||||||||
| 10/06 | 1,688 | 1,723 | 1,675 | 1,690 | +1.2% | 327,800 | 851億7600万 | +8.68% | 12.65 | 1.71 |
| 10/05 | 1,658 | 1,675 | 1,648 | 1,670 | +1.37% | 183,800 | 841億6800万 | +7.81% | 12.5 | 1.69 |
| 10/02 | 1,600 | 1,678 | 1,585 | 1,648 | +2.97% | 327,600 | 830億3400万 | +6.84% | 12.33 | 1.67 |
| 10/01 | 1,565 | 1,613 | 1,560 | 1,600 | +3.06% | 161,200 | 806億4000万 | +4.44% | 11.97 | 1.62 |
| 09/30 | 1,538 | 1,568 | 1,533 | 1,553 | +3.16% | 153,800 | 782億4600万 | +1.6% | 11.62 | 1.57 |
| 09/29 | 1,575 | 1,578 | 1,505 | 1,505 | -5.79% | 118,000 | 758億5200万 | -1.51% | 11.26 | 1.53 |
| 09/28 | 1,588 | 1,610 | 1,575 | 1,598 | +2.9% | 104,400 | 805億1400万 | +4.41% | 11.96 | 1.62 |
| 09/25 | 1,558 | 1,558 | 1,508 | 1,553 | +1.8% | 169,200 | 782億4600万 | +1.54% | 11.62 | 1.57 |
| 09/24 | 1,610 | 1,620 | 1,520 | 1,525 | -6.44% | 304,800 | 768億6000万 | -0.39% | 11.41 | 1.55 |
| 09/18 | 1,615 | 1,645 | 1,600 | 1,630 | +0.77% | 215,800 | 821億5200万 | +6.26% | 12.2 | 1.65 |
| 09/17 | 1,588 | 1,625 | 1,583 | 1,618 | +2.21% | 152,200 | 815億2200万 | +5.58% | 12.11 | 1.64 |
| 09/16 | 1,575 | 1,588 | 1,560 | 1,583 | +0.96% | 107,200 | 797億5800万 | +3.5% | 11.84 | 1.6 |
| 09/15 | 1,560 | 1,585 | 1,550 | 1,568 | +0.48% | 102,200 | 790億200万 | +2.65% | 11.73 | 1.59 |
| 09/14 | 1,565 | 1,573 | 1,538 | 1,560 | +0.65% | 99,000 | 786億2400万 | +2.16% | 11.68 | 1.58 |
| 09/11 | 1,545 | 1,560 | 1,515 | 1,550 | +0.81% | 175,600 | 781億2000万 | +1.57% | 11.6 | 1.57 |
| 09/10 | 1,459 | 1,540 | 1,459 | 1,538 | +3.61% | 280,800 | 774億9000万 | +1.02% | 11.51 | 1.56 |
| 09/09 | 1,465 | 1,503 | 1,442 | 1,484 | +3.52% | 281,000 | 747億9360万 | -2.43% | 11.11 | 1.5 |
| 09/08 | 1,476 | 1,540 | 1,422 | 1,434 | +2.32% | 471,600 | 722億4840万 | -5.81% | 10.73 | 1.45 |
| 09/07 | 1,400 | 1,432 | 1,380 | 1,401 | -0.71% | 379,400 | 706億1040万 | -8.07% | 10.49 | 1.42 |
| 09/04 | 1,450 | 1,467 | 1,387 | 1,411 | -3.85% | 355,800 | 711億1440万 | -7.66% | 10.56 | 1.43 |
| 09/03 | 1,478 | 1,505 | 1,454 | 1,468 | -0.24% | 443,400 | 739億6200万 | -4.21% | 10.98 | 1.49 |
| 09/02 | 1,484 | 1,553 | 1,454 | 1,471 | -2.9% | 435,200 | 741億3840万 | -3.98% | 11.01 | 1.49 |
| 09/01 | 1,645 | 1,655 | 1,508 | 1,515 | -8.18% | 475,000 | 763億5600万 | -1.24% | 11.34 | 1.54 |
| 08/31 | 1,640 | 1,693 | 1,640 | 1,650 | -0.9% | 328,800 | 831億6000万 | +7.7% | 12.35 | 1.67 |
| 08/28 | 1,590 | 1,680 | 1,575 | 1,665 | +9.54% | 602,400 | 839億1600万 | +9.18% | 12.46 | 1.69 |
| 08/27 | 1,540 | 1,613 | 1,510 | 1,520 | +1.6% | 568,600 | 766億800万 | +0.13% | 11.38 | 1.54 |
| 08/26 | 1,543 | 1,543 | 1,453 | 1,496 | +6.4% | 424,800 | 753億9840万 | -1.32% | 11.2 | 1.52 |
| 08/25 | 1,442 | 1,510 | 1,406 | 1,406 | -5.73% | 572,400 | 708億6240万 | -7.19% | 10.52 | 1.43 |
| 08/24 | 1,525 | 1,558 | 1,490 | 1,492 | -5.3% | 578,000 | 751億7160万 | -1.75% | 11.16 | 1.51 |
| 08/21 | 1,525 | 1,610 | 1,523 | 1,575 | +1.61% | 385,000 | 793億8000万 | +3.75% | 11.79 | 1.6 |
| 08/20 | 1,565 | 1,573 | 1,550 | 1,550 | -0.96% | 98,000 | 781億2000万 | +2.31% | 11.6 | 1.57 |
| 08/19 | 1,570 | 1,578 | 1,555 | 1,565 | -1.88% | 164,000 | 788億7600万 | +3.44% | 11.71 | 1.59 |
| 08/18 | 1,603 | 1,603 | 1,575 | 1,595 | -0.47% | 133,200 | 803億8800万 | +5.56% | 11.94 | 1.62 |
| 08/17 | 1,580 | 1,610 | 1,568 | 1,603 | +1.42% | 197,400 | 807億6600万 | +6.27% | 11.99 | 1.62 |
| 08/14 | 1,545 | 1,618 | 1,538 | 1,580 | +2.27% | 284,200 | 796億3200万 | +5.05% | 11.83 | 1.6 |
| 08/13 | 1,508 | 1,548 | 1,508 | 1,545 | +0.82% | 209,200 | 778億6800万 | +2.86% | 11.56 | 1.57 |
| 08/12 | 1,560 | 1,563 | 1,492 | 1,533 | -1.76% | 335,000 | 772億3800万 | +2.17% | 11.47 | 1.55 |
| 08/11 | 1,535 | 1,563 | 1,530 | 1,560 | +1.63% | 319,200 | 786億2400万 | +4.07% | 11.68 | 1.58 |
| 08/10 | 1,473 | 1,583 | 1,473 | 1,535 | +4.24% | 653,600 | 773億6400万 | +2.4% | 11.49 | 1.56 |
| 08/07 | 1,496 | 1,503 | 1,473 | 1,473 | -1.6% | 260,200 | 742億1400万 | -1.96% | 11.02 | 1.49 |
| 08/06 | 1,500 | 1,513 | 1,497 | 1,497 | -0.4% | 402,800 | 754億2360万 | -0.83% | 11.2 | 1.52 |
| 08/05 | 1,500 | 1,505 | 1,483 | 1,503 | +0.33% | 232,200 | 757億2600万 | -0.69% | 11.25 | 1.52 |
| 08/04 | 1,500 | 1,503 | 1,478 | 1,498 | -0.17% | 135,600 | 754億7400万 | -1.35% | 11.21 | 1.52 |
| 08/03 | 1,510 | 1,513 | 1,500 | 1,500 | -0.5% | 135,000 | 756億 | -1.45% | 11.23 | 1.52 |
| 07/31 | 1,490 | 1,518 | 1,487 | 1,508 | +2.03% | 324,000 | 759億7800万 | -1.21% | 11.28 | 1.53 |
| 07/30 | 1,495 | 1,503 | 1,471 | 1,478 | -1.5% | 243,200 | 744億6600万 | -3.43% | 11.06 | 1.5 |
| 07/29 | 1,482 | 1,505 | 1,464 | 1,500 | +2.04% | 284,200 | 756億 | -2.28% | 11.23 | 1.52 |
| 07/28 | 1,461 | 1,476 | 1,457 | 1,470 | -0.07% | 310,600 | 740億8800万 | -4.73% | 11 | 1.49 |
| 07/27 | 1,480 | 1,483 | 1,463 | 1,471 | -1.67% | 433,400 | 741億3840万 | -5.16% | 11.01 | 1.49 |
| 07/24 | 1,466 | 1,496 | 1,461 | 1,496 | +1.77% | 332,200 | 753億9840万 | -3.98% | 11.2 | 1.52 |
| 07/23 | 1,487 | 1,487 | 1,461 | 1,470 | -0.84% | 257,600 | 740億8800万 | -5.89% | 11 | 1.49 |
| 07/22 | 1,475 | 1,487 | 1,460 | 1,483 | +0.51% | 344,000 | 747億1800万 | -5.45% | 11.1 | 1.5 |
| 07/21 | 1,498 | 1,498 | 1,466 | 1,475 | -0.51% | 380,000 | 743億4000万 | -6.23% | 11.04 | 1.5 |
| 07/17 | 1,505 | 1,515 | 1,474 | 1,483 | -1.33% | 488,000 | 747億1800万 | -6.11% | 11.1 | 1.5 |
| 07/16 | 1,510 | 1,523 | 1,500 | 1,503 | -0.17% | 467,400 | 757億2600万 | -5.21% | 11.25 | 1.52 |
| 07/15 | 1,510 | 1,518 | 1,496 | 1,505 | -0.33% | 422,000 | 758億5200万 | -5.35% | 11.26 | 1.53 |
| 07/14 | 1,513 | 1,538 | 1,505 | 1,510 | -0.49% | 2,594,600 | 761億400万 | -5.51% | 11.3 | 1.53 |
| 07/13 | 1,505 | 1,518 | 1,503 | 1,518 | +0.83% | 246,000 | 764億8200万 | -5.75% | 11.36 | 1.54 |
| 07/10 | 1,535 | 1,538 | 1,503 | 1,505 | -1.95% | 386,000 | 758億5200万 | -7.21% | 11.26 | 1.53 |
| 07/09 | 1,497 | 1,570 | 1,488 | 1,535 | +2.16% | 1,414,800 | 773億6400万 | -6.17% | 11.49 | 1.56 |
| 07/08 | 1,505 | 1,508 | 1,500 | 1,503 | -0.17% | 3,308,200 | 757億2600万 | -8.83% | 11.25 | 1.52 |
| 07/07 | 1,518 | 1,525 | 1,503 | 1,505 | -2.75% | 1,287,000 | 758億5200万 | -9.39% | 11.26 | 1.53 |
| 07/06 | 1,598 | 1,640 | 1,545 | 1,548 | -4.62% | 781,600 | 779億9400万 | -7.61% | 11.58 | 1.57 |
| 07/03 | 1,650 | 1,678 | 1,620 | 1,623 | -1.07% | 336,000 | 817億7400万 | -3.82% | 12.14 | 1.64 |
| 07/02 | 1,618 | 1,660 | 1,615 | 1,640 | +1.71% | 287,400 | 826億5600万 | -3.19% | 12.27 | 1.66 |
| 07/01 | 1,618 | 1,623 | 1,600 | 1,613 | +0.47% | 185,800 | 812億7000万 | -5.31% | 12.07 | 1.63 |
| 06/30 | 1,600 | 1,618 | 1,580 | 1,605 | +0.47% | 220,600 | 808億9200万 | -6.2% | 11.28 | 1.53 |
| 06/29 | 1,600 | 1,618 | 1,580 | 1,598 | -1.08% | 258,000 | 805億1400万 | -7.07% | 11.23 | 1.52 |
| 06/26 | 1,620 | 1,635 | 1,600 | 1,615 | +1.25% | 267,400 | 813億9600万 | -6.54% | 11.35 | 1.54 |
| 06/25 | 1,598 | 1,633 | 1,593 | 1,595 | -0.93% | 402,800 | 803億8800万 | -8.12% | 11.21 | 1.52 |
| 06/24 | 1,583 | 1,648 | 1,555 | 1,610 | -4.73% | 970,400 | 811億4400万 | -7.79% | 11.31 | 1.53 |
| 06/23 | 1,700 | 1,705 | 1,660 | 1,690 | +0.45% | 235,600 | 851億7600万 | -3.76% | 11.88 | 1.61 |
| 06/22 | 1,635 | 1,703 | 1,635 | 1,683 | +1.66% | 234,200 | 847億9800万 | -4.46% | 11.82 | 1.6 |
| 06/19 | 1,600 | 1,665 | 1,593 | 1,655 | +4.25% | 525,800 | 834億1200万 | -6.5% | 11.63 | 1.58 |
| 06/18 | 1,603 | 1,613 | 1,563 | 1,588 | -1.09% | 273,000 | 800億1000万 | -10.71% | 11.16 | 1.51 |
| 06/17 | 1,613 | 1,630 | 1,590 | 1,605 | -0.47% | 410,200 | 808億9200万 | -10.13% | 11.28 | 1.53 |
| 06/16 | 1,630 | 1,633 | 1,578 | 1,613 | -1.38% | 608,400 | 812億7000万 | -9.87% | 11.33 | 1.53 |
| 06/15 | 1,630 | 1,640 | 1,618 | 1,635 | +0.15% | 293,200 | 824億400万 | -8.61% | 11.49 | 1.56 |
| 06/12 | 1,608 | 1,645 | 1,585 | 1,633 | +0.15% | 571,200 | 822億7800万 | -8.85% | 11.47 | 1.55 |
| 06/11 | 1,600 | 1,645 | 1,578 | 1,630 | -4.26% | 905,600 | 821億5200万 | -8.94% | 11.45 | 1.55 |
| 06/10 | 1,780 | 1,783 | 1,665 | 1,703 | -5.55% | 626,000 | 858億600万 | -4.89% | 11.96 | 1.62 |
| 06/09 | 1,810 | 1,818 | 1,775 | 1,803 | -0.96% | 212,600 | 908億4600万 | +0.92% | 12.67 | 1.72 |
| 06/08 | 1,825 | 1,835 | 1,813 | 1,820 | -1.49% | 132,200 | 917億2800万 | +2.42% | 12.79 | 1.73 |
| 06/05 | 1,835 | 1,848 | 1,820 | 1,848 | +0.68% | 104,200 | 931億1400万 | +4.44% | 12.98 | 1.76 |
| 06/04 | 1,828 | 1,865 | 1,820 | 1,835 | +0.55% | 185,600 | 924億8400万 | +4.26% | 12.89 | 1.75 |
| 06/03 | 1,840 | 1,855 | 1,810 | 1,825 | -2.54% | 241,600 | 919億8000万 | +4.23% | 12.82 | 1.74 |
| 06/02 | 1,840 | 1,875 | 1,830 | 1,873 | +2.18% | 158,200 | 943億7400万 | +7.43% | 13.16 | 1.78 |
| 06/01 | 1,850 | 1,883 | 1,810 | 1,833 | +0.83% | 152,400 | 923億5800万 | +5.68% | 12.88 | 1.74 |
| 05/29 | 1,868 | 1,915 | 1,818 | 1,818 | -1.76% | 257,600 | 916億200万 | +5.24% | 12.77 | 1.73 |
| 05/28 | 1,850 | 1,885 | 1,828 | 1,850 | +1.37% | 149,600 | 932億4000万 | +7.62% | 13 | 1.76 |
| 05/27 | 1,803 | 1,830 | 1,793 | 1,825 | +1.25% | 118,800 | 919億8000万 | +6.73% | 12.82 | 1.74 |
| 05/26 | 1,815 | 1,835 | 1,795 | 1,803 | -0.69% | 101,000 | 908億4600万 | +5.84% | 12.67 | 1.72 |
| 05/25 | 1,818 | 1,833 | 1,788 | 1,815 | -0.14% | 106,600 | 914億7600万 | +6.95% | 12.75 | 1.73 |
| 05/22 | 1,828 | 1,840 | 1,793 | 1,818 | -0.95% | 127,000 | 916億200万 | +7.54% | 12.77 | 1.73 |
| 05/21 | 1,858 | 1,873 | 1,835 | 1,835 | -1.21% | 141,200 | 924億8400万 | +9.1% | 12.89 | 1.75 |
| 05/20 | 1,838 | 1,875 | 1,805 | 1,858 | +1.64% | 270,200 | 936億1800万 | +11.16% | 13.05 | 1.77 |
| 05/19 | 1,898 | 1,908 | 1,815 | 1,828 | -3.56% | 263,800 | 921億600万 | +9.89% | 12.84 | 1.74 |
| 05/18 | 1,893 | 1,915 | 1,870 | 1,895 | +2.02% | 215,600 | 955億800万 | +14.57% | 13.32 | 1.8 |
| 05/15 | 1,800 | 1,893 | 1,793 | 1,858 | +2.91% | 330,600 | 936億1800万 | +13.19% | 13.05 | 1.77 |
| 05/14 | 1,693 | 1,813 | 1,690 | 1,805 | +8.57% | 327,000 | 909億7200万 | +10.47% | 12.68 | 1.72 |
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。
