シークス（7613）の株価チャート
2015/09/10～2016/02/10
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 | |||||||||
| 2016 | ||||||||||
| 02/10 | 1,645 | 1,668 | 1,467 | 1,503 | -10.43% | 301,600 | 757億2600万 | -8.22% | 11.28 | 1.47 |
| 02/09 | 1,670 | 1,685 | 1,625 | 1,678 | -3.03% | 197,000 | 845億4600万 | +1.85% | 12.59 | 1.64 |
| 02/08 | 1,618 | 1,748 | 1,618 | 1,730 | +6.96% | 378,200 | 871億9200万 | +4.72% | 12.98 | 1.69 |
| 02/05 | 1,603 | 1,628 | 1,580 | 1,618 | -1.07% | 153,600 | 815億2200万 | -2.38% | 12.14 | 1.58 |
| 02/04 | 1,645 | 1,655 | 1,625 | 1,635 | -1.95% | 100,600 | 824億400万 | -1.92% | 12.27 | 1.6 |
| 02/03 | 1,710 | 1,713 | 1,645 | 1,668 | -5.92% | 155,800 | 840億4200万 | -0.39% | 12.52 | 1.63 |
| 02/02 | 1,785 | 1,805 | 1,763 | 1,773 | -0.98% | 177,800 | 893億3400万 | +5.57% | 13.3 | 1.74 |
| 02/01 | 1,750 | 1,798 | 1,718 | 1,790 | +3.77% | 279,600 | 902億1600万 | +6.61% | 13.43 | 1.75 |
| 01/29 | 1,633 | 1,733 | 1,610 | 1,725 | +5.5% | 260,800 | 869億4000万 | +2.68% | 12.95 | 1.69 |
| 01/28 | 1,553 | 1,640 | 1,545 | 1,635 | +3.48% | 274,600 | 824億400万 | -2.91% | 12.27 | 1.6 |
| 01/27 | 1,620 | 1,620 | 1,558 | 1,580 | -0.47% | 174,200 | 796億3200万 | -6.62% | 11.86 | 1.55 |
| 01/26 | 1,595 | 1,605 | 1,580 | 1,588 | -2.01% | 136,400 | 800億1000万 | -6.84% | 11.92 | 1.55 |
| 01/25 | 1,613 | 1,645 | 1,578 | 1,620 | +1.89% | 192,800 | 816億4800万 | -5.43% | 12.16 | 1.59 |
| 01/22 | 1,513 | 1,590 | 1,503 | 1,590 | +7% | 258,200 | 801億3600万 | -7.5% | 11.93 | 1.56 |
| 01/21 | 1,533 | 1,570 | 1,486 | 1,486 | -4.28% | 179,800 | 748億9440万 | -13.95% | 11.15 | 1.46 |
| 01/20 | 1,608 | 1,610 | 1,553 | 1,553 | -3.42% | 131,200 | 782億4600万 | -10.78% | 11.65 | 1.52 |
| 01/19 | 1,563 | 1,613 | 1,563 | 1,608 | +2.06% | 126,000 | 810億1800万 | -8.2% | 12.07 | 1.57 |
| 01/18 | 1,533 | 1,595 | 1,533 | 1,575 | -1.72% | 78,800 | 793億8000万 | -10.51% | 11.82 | 1.54 |
| 01/15 | 1,633 | 1,650 | 1,575 | 1,603 | -0.93% | 151,600 | 807億6600万 | -9.57% | 12.03 | 1.57 |
| 01/14 | 1,600 | 1,638 | 1,570 | 1,618 | -0.92% | 135,800 | 815億2200万 | -9.28% | 12.14 | 1.58 |
| 01/13 | 1,603 | 1,643 | 1,603 | 1,633 | +1.87% | 145,200 | 822億7800万 | -9% | 12.25 | 1.6 |
| 01/12 | 1,620 | 1,638 | 1,603 | 1,603 | -4.04% | 167,000 | 807億6600万 | -11.27% | 12.03 | 1.57 |
| 01/08 | 1,675 | 1,698 | 1,650 | 1,670 | -2.05% | 161,000 | 841億6800万 | -8.19% | 12.53 | 1.64 |
| 01/07 | 1,710 | 1,733 | 1,690 | 1,705 | -2.01% | 101,800 | 859億3200万 | -6.83% | 12.8 | 1.67 |
| 01/06 | 1,750 | 1,760 | 1,713 | 1,740 | -0.71% | 127,800 | 876億9600万 | -5.43% | 13.06 | 1.7 |
| 01/05 | 1,783 | 1,800 | 1,750 | 1,753 | -2.5% | 214,800 | 883億2600万 | -5.07% | 13.15 | 1.72 |
| 01/04 | 1,873 | 1,873 | 1,785 | 1,798 | -3.88% | 128,800 | 905億9400万 | -3.05% | 13.49 | 1.76 |
| 2015 | ||||||||||
| 12/30 | 1,850 | 1,878 | 1,830 | 1,870 | +1.08% | 77,400 | 942億4800万 | +0.7% | 14 | 1.9 |
| 12/29 | 1,823 | 1,853 | 1,813 | 1,850 | +1.65% | 71,200 | 932億4000万 | -0.54% | 13.85 | 1.88 |
| 12/28 | 1,755 | 1,825 | 1,755 | 1,820 | +2.1% | 129,800 | 917億2800万 | -2.36% | 13.62 | 1.85 |
| 12/25 | 1,775 | 1,795 | 1,773 | 1,783 | -0.14% | 235,000 | 898億3800万 | -4.58% | 13.34 | 1.81 |
| 12/24 | 1,820 | 1,823 | 1,778 | 1,785 | -1.92% | 123,000 | 899億6400万 | -4.7% | 13.36 | 1.81 |
| 12/22 | 1,808 | 1,833 | 1,800 | 1,820 | +0.69% | 62,400 | 917億2800万 | -3.09% | 13.62 | 1.85 |
| 12/21 | 1,828 | 1,830 | 1,795 | 1,808 | -2.03% | 107,200 | 910億9800万 | -3.86% | 13.53 | 1.83 |
| 12/18 | 1,860 | 1,888 | 1,838 | 1,845 | -1.34% | 161,800 | 929億8800万 | -1.97% | 13.81 | 1.87 |
| 12/17 | 1,848 | 1,880 | 1,833 | 1,870 | +2.47% | 124,600 | 942億4800万 | -0.64% | 14 | 1.9 |
| 12/16 | 1,785 | 1,835 | 1,775 | 1,825 | +3.4% | 134,800 | 919億8000万 | -2.87% | 13.66 | 1.85 |
| 12/15 | 1,790 | 1,825 | 1,765 | 1,765 | -1.67% | 115,400 | 889億5600万 | -6.12% | 13.21 | 1.79 |
| 12/14 | 1,775 | 1,803 | 1,773 | 1,795 | -1.24% | 105,800 | 904億6800万 | -4.42% | 13.43 | 1.82 |
| 12/11 | 1,793 | 1,840 | 1,790 | 1,818 | 0% | 112,200 | 916億200万 | -3.01% | 13.6 | 1.84 |
| 12/10 | 1,808 | 1,828 | 1,800 | 1,818 | -0.82% | 100,000 | 916億200万 | -2.7% | 13.6 | 1.84 |
| 12/09 | 1,855 | 1,888 | 1,825 | 1,833 | -2.4% | 152,800 | 923億5800万 | -1.58% | 13.71 | 1.86 |
| 12/08 | 1,870 | 1,898 | 1,863 | 1,878 | -0.4% | 84,800 | 946億2600万 | +1.16% | 14.05 | 1.9 |
| 12/07 | 1,900 | 1,910 | 1,883 | 1,885 | 0% | 92,800 | 950億400万 | +1.89% | 14.11 | 1.91 |
| 12/04 | 1,878 | 1,898 | 1,863 | 1,885 | -2.08% | 170,000 | 950億400万 | +2.33% | 14.11 | 1.91 |
| 12/03 | 1,933 | 1,940 | 1,900 | 1,925 | -0.9% | 212,600 | 970億2000万 | +5.02% | 14.41 | 1.95 |
| 12/02 | 1,935 | 1,970 | 1,910 | 1,943 | 0% | 220,400 | 979億200万 | +6.67% | 14.54 | 1.97 |
| 12/01 | 1,945 | 1,965 | 1,935 | 1,943 | -0.38% | 162,000 | 979億200万 | +7.14% | 14.54 | 1.97 |
| 11/30 | 1,905 | 1,958 | 1,905 | 1,950 | +2.9% | 317,200 | 982億8000万 | +8.33% | 14.59 | 1.98 |
| 11/27 | 1,920 | 1,930 | 1,893 | 1,895 | -2.07% | 124,400 | 955億800万 | +5.98% | 14.18 | 1.92 |
| 11/26 | 1,925 | 1,950 | 1,913 | 1,935 | +2.25% | 223,800 | 975億2400万 | +8.89% | 14.48 | 1.96 |
| 11/25 | 1,920 | 1,920 | 1,855 | 1,893 | -2.7% | 360,200 | 953億8200万 | +7.28% | 14.16 | 1.92 |
| 11/24 | 1,925 | 1,953 | 1,925 | 1,945 | +0.65% | 97,600 | 980億2800万 | +10.95% | 14.56 | 1.97 |
| 11/20 | 1,930 | 1,945 | 1,918 | 1,933 | +0.65% | 123,400 | 973億9800万 | +11.06% | 14.46 | 1.96 |
| 11/19 | 1,945 | 1,945 | 1,913 | 1,920 | -0.39% | 97,000 | 967億6800万 | +10.98% | 14.37 | 1.95 |
| 11/18 | 1,928 | 1,943 | 1,890 | 1,928 | +1.18% | 181,600 | 971億4600万 | +12.13% | 14.43 | 1.95 |
| 11/17 | 1,893 | 1,935 | 1,893 | 1,905 | +2.01% | 208,800 | 960億1200万 | +11.47% | 14.26 | 1.93 |
| 11/16 | 1,800 | 1,910 | 1,800 | 1,868 | +0.13% | 224,000 | 941億2200万 | +9.85% | 13.98 | 1.89 |
| 11/13 | 1,798 | 1,873 | 1,793 | 1,865 | +2.33% | 260,800 | 939億9600万 | +10.29% | 13.96 | 1.89 |
| 11/12 | 1,785 | 1,838 | 1,785 | 1,823 | +0.69% | 252,800 | 918億5400万 | +8.35% | 13.64 | 1.85 |
| 11/11 | 1,808 | 1,820 | 1,753 | 1,810 | -1.5% | 412,800 | 912億2400万 | +7.93% | 13.55 | 1.84 |
| 11/10 | 1,708 | 1,850 | 1,663 | 1,838 | +6.83% | 634,200 | 926億1000万 | +9.96% | 13.75 | 1.86 |
| 11/09 | 1,698 | 1,720 | 1,680 | 1,720 | +1.62% | 202,600 | 866億8800万 | +3.43% | 12.87 | 1.74 |
| 11/06 | 1,678 | 1,710 | 1,678 | 1,693 | +0.74% | 207,200 | 853億200万 | +2.02% | 12.67 | 1.72 |
| 11/05 | 1,655 | 1,690 | 1,655 | 1,680 | +1.2% | 105,000 | 846億7200万 | +1.63% | 12.57 | 1.7 |
| 11/04 | 1,703 | 1,710 | 1,645 | 1,660 | -1.78% | 200,000 | 836億6400万 | +0.85% | 12.42 | 1.68 |
| 11/02 | 1,685 | 1,700 | 1,675 | 1,690 | -1.17% | 171,400 | 851億7600万 | +2.86% | 12.65 | 1.71 |
| 10/30 | 1,680 | 1,725 | 1,675 | 1,710 | +1.48% | 130,200 | 861億8400万 | +4.4% | 12.8 | 1.73 |
| 10/29 | 1,690 | 1,698 | 1,678 | 1,685 | +1.51% | 173,000 | 849億2400万 | +3.31% | 12.61 | 1.71 |
| 10/28 | 1,650 | 1,665 | 1,645 | 1,660 | +1.53% | 79,600 | 836億6400万 | +1.97% | 12.42 | 1.68 |
| 10/27 | 1,708 | 1,710 | 1,633 | 1,635 | -5.63% | 189,800 | 824億400万 | +0.49% | 12.24 | 1.66 |
| 10/26 | 1,680 | 1,748 | 1,675 | 1,733 | +5.64% | 325,600 | 873億1800万 | +6.62% | 12.97 | 1.76 |
| 10/23 | 1,670 | 1,683 | 1,625 | 1,640 | +0.15% | 224,000 | 826億5600万 | +1.36% | 12.27 | 1.66 |
| 10/22 | 1,618 | 1,650 | 1,613 | 1,638 | +0.61% | 99,600 | 825億3000万 | +1.39% | 12.26 | 1.66 |
| 10/21 | 1,608 | 1,638 | 1,608 | 1,628 | +1.88% | 110,600 | 820億2600万 | +1.02% | 12.18 | 1.65 |
| 10/20 | 1,615 | 1,625 | 1,580 | 1,598 | -1.39% | 162,600 | 805億1400万 | -0.65% | 11.96 | 1.62 |
| 10/19 | 1,620 | 1,633 | 1,598 | 1,620 | -0.92% | 137,800 | 816億4800万 | +1.06% | 12.12 | 1.64 |
| 10/16 | 1,668 | 1,673 | 1,630 | 1,635 | -2.1% | 122,800 | 824億400万 | +2.44% | 12.24 | 1.66 |
| 10/15 | 1,625 | 1,678 | 1,620 | 1,670 | +0.75% | 131,600 | 841億6800万 | +5.3% | 12.5 | 1.69 |
| 10/14 | 1,655 | 1,675 | 1,635 | 1,658 | -1.04% | 119,000 | 835億3800万 | +5.17% | 12.41 | 1.68 |
| 10/13 | 1,678 | 1,700 | 1,663 | 1,675 | -0.15% | 139,600 | 844億2000万 | +6.82% | 12.54 | 1.7 |
| 10/09 | 1,630 | 1,690 | 1,630 | 1,678 | +2.76% | 117,000 | 845億4600万 | +7.53% | 12.55 | 1.7 |
| 10/08 | 1,638 | 1,650 | 1,620 | 1,633 | -0.46% | 143,600 | 822億7800万 | +5.05% | 12.22 | 1.66 |
| 10/07 | 1,675 | 1,680 | 1,625 | 1,640 | -2.96% | 176,000 | 826億5600万 | +5.53% | 12.27 | 1.66 |
| 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 |
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。
