シークス（7613）の株価チャート
2015/11/18～2016/04/14
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 | ||||||||||
| 04/14 | 1,658 | 1,685 | 1,650 | 1,673 | +2.92% | 168,800 | 842億9400万 | +0.57% | 12.55 | 1.64 |
| 04/13 | 1,600 | 1,633 | 1,590 | 1,625 | +3.01% | 126,800 | 819億 | -1.99% | 12.2 | 1.59 |
| 04/12 | 1,558 | 1,595 | 1,548 | 1,578 | +1.28% | 156,400 | 795億600万 | -4.74% | 11.84 | 1.54 |
| 04/11 | 1,575 | 1,580 | 1,528 | 1,558 | -1.58% | 107,400 | 784億9800万 | -6% | 11.69 | 1.53 |
| 04/08 | 1,543 | 1,598 | 1,528 | 1,583 | +0.32% | 190,400 | 797億5800万 | -4.67% | 11.88 | 1.55 |
| 04/07 | 1,575 | 1,603 | 1,563 | 1,578 | +0.8% | 113,600 | 795億600万 | -4.91% | 11.84 | 1.54 |
| 04/06 | 1,605 | 1,605 | 1,555 | 1,565 | -2.8% | 186,000 | 788億7600万 | -5.61% | 11.75 | 1.53 |
| 04/05 | 1,678 | 1,678 | 1,605 | 1,610 | -4.45% | 126,200 | 811億4400万 | -2.66% | 12.08 | 1.58 |
| 04/04 | 1,713 | 1,730 | 1,668 | 1,685 | -0.15% | 188,200 | 849億2400万 | +2.25% | 12.65 | 1.65 |
| 04/01 | 1,738 | 1,743 | 1,678 | 1,688 | -2.03% | 245,200 | 850億5000万 | +2.9% | 12.67 | 1.65 |
| 03/31 | 1,763 | 1,773 | 1,720 | 1,723 | -1.29% | 136,600 | 868億1400万 | +5.74% | 12.93 | 1.69 |
| 03/30 | 1,753 | 1,773 | 1,733 | 1,745 | -0.14% | 196,600 | 879億4800万 | +7.92% | 13.1 | 1.71 |
| 03/29 | 1,738 | 1,763 | 1,733 | 1,748 | +1.01% | 102,600 | 880億7400万 | +9.01% | 13.12 | 1.71 |
| 03/28 | 1,743 | 1,748 | 1,710 | 1,730 | -0.43% | 158,200 | 871億9200万 | +8.87% | 12.98 | 1.69 |
| 03/25 | 1,738 | 1,748 | 1,710 | 1,738 | +0.29% | 144,400 | 875億7000万 | +10.25% | 13.04 | 1.7 |
| 03/24 | 1,700 | 1,768 | 1,695 | 1,733 | +1.46% | 319,400 | 873億1800万 | +10.77% | 13 | 1.7 |
| 03/23 | 1,740 | 1,745 | 1,705 | 1,708 | 0% | 112,600 | 860億5800万 | +10.09% | 12.82 | 1.67 |
| 03/22 | 1,693 | 1,720 | 1,683 | 1,708 | +3.02% | 122,600 | 860億5800万 | +10.95% | 12.82 | 1.67 |
| 03/18 | 1,675 | 1,695 | 1,648 | 1,658 | -0.9% | 243,200 | 835億3800万 | +8.69% | 12.44 | 1.62 |
| 03/17 | 1,705 | 1,720 | 1,655 | 1,673 | -1.91% | 174,000 | 842億9400万 | +10.62% | 12.55 | 1.64 |
| 03/16 | 1,678 | 1,740 | 1,673 | 1,705 | +1.79% | 315,400 | 859億3200万 | +13.29% | 12.8 | 1.67 |
| 03/15 | 1,665 | 1,715 | 1,653 | 1,675 | +1.06% | 167,600 | 844億2000万 | +11.37% | 12.57 | 1.64 |
| 03/14 | 1,653 | 1,685 | 1,643 | 1,658 | +1.84% | 117,400 | 835億3800万 | +10.06% | 12.44 | 1.62 |
| 03/11 | 1,598 | 1,648 | 1,578 | 1,628 | +1.72% | 168,400 | 820億2600万 | +8.14% | 12.22 | 1.59 |
| 03/10 | 1,588 | 1,610 | 1,583 | 1,600 | +3.06% | 177,800 | 806億4000万 | +6.31% | 12.01 | 1.57 |
| 03/09 | 1,560 | 1,570 | 1,525 | 1,553 | -1.43% | 99,200 | 782億4600万 | +2.95% | 11.65 | 1.52 |
| 03/08 | 1,595 | 1,610 | 1,558 | 1,575 | -1.56% | 106,000 | 793億8000万 | +3.82% | 11.82 | 1.54 |
| 03/07 | 1,628 | 1,628 | 1,598 | 1,600 | -1.84% | 114,600 | 806億4000万 | +4.92% | 12.01 | 1.57 |
| 03/04 | 1,575 | 1,653 | 1,565 | 1,630 | +3.82% | 205,400 | 821億5200万 | +6.54% | 12.23 | 1.6 |
| 03/03 | 1,538 | 1,573 | 1,533 | 1,570 | +2.11% | 160,600 | 791億2800万 | +2.61% | 11.78 | 1.54 |
| 03/02 | 1,498 | 1,548 | 1,496 | 1,538 | +4.1% | 124,400 | 774億9000万 | +0.42% | 11.54 | 1.51 |
| 03/01 | 1,459 | 1,478 | 1,429 | 1,477 | +1.51% | 127,200 | 744億4080万 | -3.65% | 11.09 | 1.45 |
| 02/29 | 1,500 | 1,505 | 1,455 | 1,455 | -1.85% | 302,800 | 733億3200万 | -5.4% | 10.92 | 1.42 |
| 02/26 | 1,461 | 1,503 | 1,455 | 1,483 | +3.67% | 423,600 | 747億1800万 | -3.98% | 11.13 | 1.45 |
| 02/25 | 1,433 | 1,469 | 1,405 | 1,430 | +1.56% | 511,200 | 720億7200万 | -7.38% | 10.73 | 1.4 |
| 02/24 | 1,418 | 1,435 | 1,363 | 1,408 | +1.44% | 421,000 | 709億6320万 | -9.1% | 10.57 | 1.38 |
| 02/23 | 1,422 | 1,437 | 1,373 | 1,388 | -2.01% | 240,800 | 699億5520万 | -10.85% | 10.42 | 1.36 |
| 02/22 | 1,380 | 1,426 | 1,370 | 1,417 | +1.8% | 214,400 | 713億9160万 | -9.43% | 10.63 | 1.39 |
| 02/19 | 1,430 | 1,431 | 1,383 | 1,392 | -3.67% | 314,200 | 701億3160万 | -11.48% | 10.44 | 1.36 |
| 02/18 | 1,424 | 1,463 | 1,418 | 1,445 | +3.47% | 229,800 | 728億280万 | -8.63% | 10.84 | 1.41 |
| 02/17 | 1,425 | 1,452 | 1,378 | 1,396 | -2.34% | 298,200 | 703億5840万 | -12.09% | 10.48 | 1.37 |
| 02/16 | 1,366 | 1,475 | 1,366 | 1,430 | +5.73% | 320,400 | 720億4680万 | -10.49% | 10.73 | 1.4 |
| 02/15 | 1,385 | 1,415 | 1,332 | 1,352 | +1.88% | 606,600 | 681億4080万 | -15.82% | 10.15 | 1.32 |
| 02/12 | 1,408 | 1,465 | 1,320 | 1,327 | -11.68% | 483,000 | 668億8080万 | -18.09% | 9.96 | 1.3 |
| 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 |
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。
