シークス（7613）の株価チャート
2016/04/01～2016/08/26
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 | ||||||||||
| 08/26 | 2,000 | 2,018 | 1,943 | 1,953 | -1.64% | 211,200 | 984億600万 | +6.64% | 14.57 | 1.9 |
| 08/25 | 1,955 | 2,015 | 1,955 | 1,985 | +1.28% | 202,600 | 1000億4400万 | +8.53% | 14.81 | 1.93 |
| 08/24 | 1,925 | 1,975 | 1,920 | 1,960 | +1.95% | 282,000 | 987億8400万 | +7.4% | 14.62 | 1.91 |
| 08/23 | 1,908 | 1,968 | 1,895 | 1,923 | +4.63% | 437,000 | 968億9400万 | +5.57% | 14.34 | 1.87 |
| 08/22 | 1,840 | 1,843 | 1,810 | 1,838 | +2.23% | 110,800 | 926億1000万 | +1.18% | 13.71 | 1.79 |
| 08/19 | 1,818 | 1,838 | 1,788 | 1,798 | +0.14% | 109,000 | 905億9400万 | -0.91% | 13.41 | 1.75 |
| 08/18 | 1,810 | 1,828 | 1,785 | 1,795 | -0.28% | 122,200 | 904億6800万 | -0.99% | 13.39 | 1.75 |
| 08/17 | 1,783 | 1,810 | 1,773 | 1,800 | +0.98% | 105,400 | 907億2000万 | -0.61% | 13.43 | 1.75 |
| 08/16 | 1,838 | 1,838 | 1,783 | 1,783 | -1.52% | 107,400 | 898億3800万 | -1.36% | 13.3 | 1.74 |
| 08/15 | 1,798 | 1,815 | 1,788 | 1,810 | +2.26% | 91,000 | 912億2400万 | +0.5% | 13.5 | 1.76 |
| 08/12 | 1,850 | 1,850 | 1,718 | 1,770 | +1.29% | 354,000 | 892億800万 | -1.45% | 13.21 | 1.72 |
| 08/10 | 1,753 | 1,760 | 1,718 | 1,748 | +0.43% | 117,800 | 880億7400万 | -2.48% | 13.04 | 1.7 |
| 08/09 | 1,740 | 1,753 | 1,720 | 1,740 | -1.28% | 51,000 | 876億9600万 | -2.85% | 12.98 | 1.69 |
| 08/08 | 1,740 | 1,763 | 1,718 | 1,763 | +4.91% | 89,800 | 888億3000万 | -1.65% | 13.15 | 1.72 |
| 08/05 | 1,713 | 1,738 | 1,658 | 1,680 | -3.17% | 219,000 | 846億7200万 | -6.25% | 12.53 | 1.64 |
| 08/04 | 1,763 | 1,765 | 1,715 | 1,735 | -1.56% | 146,800 | 874億4400万 | -3.34% | 12.95 | 1.69 |
| 08/03 | 1,803 | 1,805 | 1,753 | 1,763 | -4.86% | 178,800 | 888億3000万 | -1.7% | 13.15 | 1.72 |
| 08/02 | 1,895 | 1,895 | 1,850 | 1,853 | -2.24% | 71,000 | 933億6600万 | +3.61% | 13.82 | 1.8 |
| 08/01 | 1,875 | 1,910 | 1,848 | 1,895 | -0.66% | 135,000 | 955億800万 | +6.64% | 14.14 | 1.84 |
| 07/29 | 1,890 | 1,920 | 1,833 | 1,908 | +2.28% | 262,800 | 961億3800万 | +8.01% | 14.23 | 1.86 |
| 07/28 | 1,843 | 1,895 | 1,828 | 1,865 | +1.08% | 336,800 | 939億9600万 | +6.15% | 13.92 | 1.82 |
| 07/27 | 1,875 | 1,875 | 1,830 | 1,845 | 0% | 105,600 | 929億8800万 | +5.43% | 13.77 | 1.8 |
| 07/26 | 1,825 | 1,870 | 1,813 | 1,845 | -0.14% | 111,000 | 929億8800万 | +5.61% | 13.77 | 1.8 |
| 07/25 | 1,883 | 1,898 | 1,845 | 1,848 | -1.99% | 114,000 | 931億1400万 | +5.93% | 13.78 | 1.8 |
| 07/22 | 1,855 | 1,893 | 1,855 | 1,885 | -0.4% | 97,600 | 950億400万 | +8.46% | 14.06 | 1.84 |
| 07/21 | 1,888 | 1,898 | 1,868 | 1,893 | +0.66% | 182,600 | 953億8200万 | +9.46% | 14.12 | 1.84 |
| 07/20 | 1,858 | 1,885 | 1,858 | 1,880 | +1.21% | 127,200 | 947億5200万 | +9.24% | 14.03 | 1.83 |
| 07/19 | 1,820 | 1,875 | 1,810 | 1,858 | +3.48% | 198,400 | 936億1800万 | +8.44% | 13.86 | 1.81 |
| 07/15 | 1,815 | 1,820 | 1,788 | 1,795 | +0.14% | 129,000 | 904億6800万 | +5.09% | 13.39 | 1.75 |
| 07/14 | 1,778 | 1,805 | 1,768 | 1,793 | +0.84% | 134,000 | 903億4200万 | +4.95% | 13.37 | 1.75 |
| 07/13 | 1,800 | 1,818 | 1,763 | 1,778 | +1.86% | 150,400 | 895億8600万 | +3.89% | 13.26 | 1.73 |
| 07/12 | 1,733 | 1,758 | 1,728 | 1,745 | +2.8% | 136,800 | 879億4800万 | +1.81% | 13.02 | 1.7 |
| 07/11 | 1,688 | 1,728 | 1,688 | 1,698 | +3.19% | 87,600 | 855億5400万 | -1.08% | 12.67 | 1.65 |
| 07/08 | 1,685 | 1,700 | 1,643 | 1,645 | -1.5% | 87,400 | 829億800万 | -4.36% | 12.27 | 1.6 |
| 07/07 | 1,670 | 1,693 | 1,665 | 1,670 | -0.74% | 74,000 | 841億6800万 | -3.36% | 12.46 | 1.63 |
| 07/06 | 1,690 | 1,715 | 1,653 | 1,683 | -2.32% | 91,200 | 847億9800万 | -3.03% | 12.55 | 1.64 |
| 07/05 | 1,768 | 1,768 | 1,720 | 1,723 | -2.27% | 65,600 | 868億1400万 | -1.12% | 12.85 | 1.68 |
| 07/04 | 1,768 | 1,780 | 1,745 | 1,763 | +0.28% | 113,200 | 888億3000万 | +0.77% | 13.15 | 1.72 |
| 07/01 | 1,753 | 1,780 | 1,738 | 1,758 | +0.29% | 107,200 | 885億7800万 | +0.26% | 13.11 | 1.71 |
| 06/30 | 1,713 | 1,783 | 1,710 | 1,753 | +3.7% | 327,600 | 883億2600万 | -0.26% | 13.15 | 1.72 |
| 06/29 | 1,663 | 1,708 | 1,653 | 1,690 | +3.36% | 240,400 | 851億7600万 | -3.98% | 12.68 | 1.66 |
| 06/28 | 1,560 | 1,640 | 1,545 | 1,635 | +3.15% | 136,600 | 824億400万 | -7.47% | 12.27 | 1.6 |
| 06/27 | 1,608 | 1,633 | 1,563 | 1,585 | -1.25% | 200,000 | 798億8400万 | -10.75% | 11.9 | 1.55 |
| 06/24 | 1,728 | 1,743 | 1,578 | 1,605 | -5.17% | 199,600 | 808億9200万 | -10.23% | 12.05 | 1.57 |
| 06/23 | 1,728 | 1,728 | 1,678 | 1,693 | 0% | 44,200 | 853億200万 | -5.97% | 12.7 | 1.66 |
| 06/22 | 1,748 | 1,750 | 1,688 | 1,693 | -4.51% | 178,800 | 853億200万 | -6.34% | 12.7 | 1.66 |
| 06/21 | 1,763 | 1,783 | 1,740 | 1,773 | +1% | 106,400 | 893億3400万 | -2.07% | 13.3 | 1.74 |
| 06/20 | 1,718 | 1,770 | 1,718 | 1,755 | +3.54% | 95,800 | 884億5200万 | -2.99% | 13.17 | 1.72 |
| 06/17 | 1,698 | 1,733 | 1,658 | 1,695 | +1.35% | 419,000 | 854億2800万 | -6.25% | 12.72 | 1.66 |
| 06/16 | 1,695 | 1,708 | 1,665 | 1,673 | -1.33% | 107,200 | 842億9400万 | -7.6% | 12.55 | 1.64 |
| 06/15 | 1,670 | 1,723 | 1,668 | 1,695 | +0.74% | 108,600 | 854億2800万 | -6.51% | 12.72 | 1.66 |
| 06/14 | 1,715 | 1,735 | 1,675 | 1,683 | -2.46% | 155,600 | 847億9800万 | -7.25% | 12.63 | 1.65 |
| 06/13 | 1,800 | 1,800 | 1,725 | 1,725 | -4.56% | 109,600 | 869億4000万 | -5.01% | 12.95 | 1.69 |
| 06/10 | 1,835 | 1,835 | 1,800 | 1,808 | -2.17% | 91,400 | 910億9800万 | -0.08% | 13.57 | 1.77 |
| 06/09 | 1,875 | 1,875 | 1,835 | 1,848 | -0.27% | 75,000 | 931億1400万 | +2.75% | 13.87 | 1.81 |
| 06/08 | 1,813 | 1,855 | 1,793 | 1,853 | +3.35% | 72,400 | 933億6600万 | +3.72% | 13.9 | 1.81 |
| 06/07 | 1,818 | 1,838 | 1,785 | 1,793 | -0.83% | 74,800 | 903億4200万 | +0.87% | 13.45 | 1.76 |
| 06/06 | 1,813 | 1,820 | 1,790 | 1,808 | -1.77% | 71,200 | 910億9800万 | +2% | 13.57 | 1.77 |
| 06/03 | 1,840 | 1,860 | 1,825 | 1,840 | -0.14% | 32,400 | 927億3600万 | +4.31% | 13.81 | 1.8 |
| 06/02 | 1,840 | 1,875 | 1,833 | 1,843 | -1.21% | 57,200 | 928億6200万 | +4.93% | 13.83 | 1.8 |
| 06/01 | 1,865 | 1,893 | 1,858 | 1,865 | -1.97% | 65,000 | 939億9600万 | +6.63% | 14 | 1.83 |
| 05/31 | 1,885 | 1,903 | 1,865 | 1,903 | +2.01% | 128,000 | 958億8600万 | +9.28% | 14.28 | 1.86 |
| 05/30 | 1,848 | 1,873 | 1,848 | 1,865 | +0.67% | 51,200 | 939億9600万 | +7.68% | 14 | 1.83 |
| 05/27 | 1,835 | 1,863 | 1,830 | 1,853 | +0.95% | 60,400 | 933億6600万 | +7.39% | 13.9 | 1.81 |
| 05/26 | 1,880 | 1,885 | 1,825 | 1,835 | -1.08% | 82,600 | 924億8400万 | +6.93% | 13.77 | 1.8 |
| 05/25 | 1,888 | 1,890 | 1,843 | 1,855 | -0.27% | 72,000 | 934億9200万 | +8.54% | 13.92 | 1.82 |
| 05/24 | 1,873 | 1,893 | 1,855 | 1,860 | -1.2% | 65,400 | 937億4400万 | +9.28% | 13.96 | 1.82 |
| 05/23 | 1,865 | 1,885 | 1,855 | 1,883 | -0.92% | 91,200 | 948億7800万 | +11.26% | 14.13 | 1.84 |
| 05/20 | 1,900 | 1,948 | 1,878 | 1,900 | +1.47% | 346,000 | 957億6000万 | +13.1% | 14.26 | 1.86 |
| 05/19 | 1,795 | 1,880 | 1,793 | 1,873 | +5.2% | 454,000 | 943億7400万 | +12.33% | 14.05 | 1.83 |
| 05/18 | 1,758 | 1,800 | 1,733 | 1,780 | +2.15% | 263,400 | 897億1200万 | +7.55% | 13.36 | 1.74 |
| 05/17 | 1,743 | 1,795 | 1,730 | 1,743 | +0.87% | 152,800 | 878億2200万 | +5.8% | 13.08 | 1.71 |
| 05/16 | 1,740 | 1,758 | 1,723 | 1,728 | -0.72% | 110,000 | 870億6600万 | +5.34% | 12.97 | 1.69 |
| 05/13 | 1,750 | 1,750 | 1,705 | 1,740 | -0.57% | 94,400 | 876億9600万 | +6.42% | 13.06 | 1.7 |
| 05/12 | 1,735 | 1,755 | 1,720 | 1,750 | +1.01% | 150,800 | 882億 | +7.16% | 13.13 | 1.71 |
| 05/11 | 1,755 | 1,773 | 1,720 | 1,733 | +1.17% | 341,800 | 873億1800万 | +6.29% | 13 | 1.7 |
| 05/10 | 1,533 | 1,715 | 1,503 | 1,713 | +9.6% | 376,200 | 863億1000万 | +5.06% | 12.85 | 1.68 |
| 05/09 | 1,540 | 1,578 | 1,533 | 1,563 | +2.63% | 185,600 | 787億5000万 | -4.2% | 11.73 | 1.53 |
| 05/06 | 1,540 | 1,548 | 1,515 | 1,523 | -1.46% | 143,600 | 767億3400万 | -7.11% | 11.43 | 1.49 |
| 05/02 | 1,565 | 1,588 | 1,538 | 1,545 | -5.65% | 158,400 | 778億6800万 | -6.19% | 11.6 | 1.51 |
| 04/28 | 1,673 | 1,705 | 1,633 | 1,638 | -2.09% | 170,600 | 825億3000万 | -1.06% | 12.29 | 1.6 |
| 04/27 | 1,598 | 1,673 | 1,588 | 1,673 | +4.37% | 238,000 | 842億9400万 | +0.87% | 12.55 | 1.64 |
| 04/26 | 1,628 | 1,638 | 1,578 | 1,603 | -2.44% | 169,800 | 807億6600万 | -3.46% | 12.03 | 1.57 |
| 04/25 | 1,670 | 1,670 | 1,618 | 1,643 | -1.79% | 152,200 | 827億8200万 | -1.29% | 12.33 | 1.61 |
| 04/22 | 1,660 | 1,685 | 1,633 | 1,673 | +0.75% | 96,200 | 842億9400万 | +0.45% | 12.55 | 1.64 |
| 04/21 | 1,693 | 1,700 | 1,655 | 1,660 | -1.19% | 144,200 | 836億6400万 | -0.3% | 12.46 | 1.63 |
| 04/20 | 1,710 | 1,718 | 1,668 | 1,680 | +0.3% | 103,600 | 846億7200万 | +0.84% | 12.61 | 1.65 |
| 04/19 | 1,683 | 1,705 | 1,660 | 1,675 | +2.92% | 209,800 | 844億2000万 | +0.54% | 12.57 | 1.64 |
| 04/18 | 1,603 | 1,650 | 1,595 | 1,628 | -2.69% | 98,600 | 820億2600万 | -2.31% | 12.22 | 1.59 |
| 04/15 | 1,650 | 1,695 | 1,648 | 1,673 | 0% | 108,600 | 842億9400万 | +0.39% | 12.55 | 1.64 |
| 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 |
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。
