シークス（7613）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2016/11/07

2016/06/13～2016/11/07

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
2016
11/07	2,050	2,068	2,038	2,055	+1.99%	125,800	1035億7200万	+0.93%	15.11	1.97
11/04	2,018	2,025	1,983	2,015	-1.35%	145,200	1015億5600万	-1.03%	14.82	1.93
11/02	2,050	2,058	2,030	2,043	-2.16%	137,200	1029億4200万	+0.32%	15.02	1.96
11/01	2,095	2,105	2,058	2,088	-0.6%	117,200	1052億1000万	+2.58%	15.35	2
10/31	2,095	2,133	2,088	2,100	-0.24%	97,600	1058億4000万	+3.45%	15.44	2.02
10/28	2,115	2,130	2,083	2,105	+1.2%	221,200	1060億9200万	+3.95%	15.48	2.02
10/27	2,025	2,093	2,025	2,080	+1.96%	154,800	1048億3200万	+2.92%	15.3	2
10/26	2,060	2,078	2,028	2,040	-0.97%	126,400	1028億1600万	+1.09%	15	1.96
10/25	2,050	2,065	2,035	2,060	+0.49%	89,800	1038億2400万	+2.23%	15.15	1.98
10/24	2,000	2,058	2,000	2,050	+2.5%	140,200	1033億2000万	+1.99%	15.07	1.97
10/21	2,013	2,020	1,990	2,000	-0.25%	103,000	1008億	-0.3%	14.71	1.92
10/20	2,018	2,035	2,003	2,005	-0.25%	104,000	1010億5200万	0%	14.74	1.92
10/19	2,000	2,015	2,000	2,010	+0.63%	71,000	1013億400万	+0.25%	14.78	1.93
10/18	1,995	2,005	1,988	1,998	+0.13%	106,600	1006億7400万	-0.47%	14.69	1.92
10/17	2,008	2,018	1,980	1,995	-0.62%	110,200	1005億4800万	-0.7%	14.67	1.91
10/14	1,993	2,023	1,985	2,008	0%	169,200	1011億7800万	-0.12%	14.76	1.93
10/13	2,040	2,048	1,985	2,008	-1.47%	152,600	1011億7800万	-0.12%	14.76	1.93
10/12	2,033	2,070	2,025	2,038	+0.25%	142,200	1026億9000万	+1.37%	14.98	1.96
10/11	2,040	2,068	2,028	2,033	-0.25%	91,600	1024億3800万	+1.32%	14.95	1.95
10/07	2,040	2,043	2,018	2,038	-0.12%	78,600	1026億9000万	+1.67%	14.98	1.96
10/06	2,033	2,040	2,018	2,040	+0.37%	94,600	1028億1600万	+2%	15	1.96
10/05	2,038	2,050	2,008	2,033	+0.74%	129,000	1024億3800万	+1.78%	14.95	1.95
10/04	2,028	2,035	1,988	2,018	0%	134,800	1016億8200万	+1.18%	14.84	1.94
10/03	2,033	2,043	2,010	2,018	-0.74%	90,000	1016億8200万	+1.33%	14.84	1.94
09/30	2,025	2,053	2,015	2,033	-1.22%	79,400	1024億3800万	+2.14%	15.16	1.98
09/29	2,010	2,068	2,008	2,058	+2.75%	146,000	1036億9800万	+3.55%	15.35	2
09/28	2,005	2,010	1,983	2,003	-0.5%	57,400	1009億2600万	+1.03%	14.94	1.95
09/27	1,945	2,013	1,935	2,013	+2.68%	107,000	1014億3000万	+1.9%	15.02	1.96
09/26	1,980	1,980	1,955	1,960	-1.13%	51,400	987億8400万	-0.31%	14.62	1.91
09/23	2,000	2,000	1,970	1,983	-1.12%	134,400	999億1800万	+1.15%	14.79	1.93
09/21	1,985	2,005	1,948	2,005	+0.12%	106,000	1010億5200万	+2.72%	14.96	1.95
09/20	1,970	2,015	1,958	2,003	+1.65%	122,600	1009億2600万	+3.01%	14.94	1.95
09/16	1,963	1,978	1,958	1,970	+1.16%	88,000	992億8800万	+1.76%	14.7	1.92
09/15	1,945	1,958	1,943	1,948	+0.13%	62,600	981億5400万	+1.01%	14.53	1.9
09/14	1,960	1,973	1,938	1,945	-1.77%	134,000	980億2800万	+1.3%	14.51	1.89
09/13	2,023	2,023	1,965	1,980	-0.88%	107,000	997億9200万	+3.56%	14.77	1.93
09/12	2,013	2,028	1,985	1,998	-2.32%	142,600	1006億7400万	+4.97%	14.9	1.94
09/09	2,065	2,065	2,025	2,045	-0.24%	103,600	1030億6800万	+8.2%	15.26	1.99
09/08	2,050	2,073	2,025	2,050	+1.36%	186,000	1033億2000万	+9.16%	15.3	2
09/07	2,018	2,045	2,010	2,023	+0.37%	192,800	1019億3400万	+8.39%	15.09	1.97
09/06	1,990	2,020	1,980	2,015	+1%	108,400	1015億5600万	+8.33%	15.03	1.96
09/05	1,998	2,020	1,980	1,995	+2.44%	110,800	1005億4800万	+7.55%	14.88	1.94
09/02	1,968	1,975	1,928	1,948	-1.27%	87,600	981億5400万	+5.21%	14.53	1.9
09/01	2,000	2,028	1,953	1,973	+1.15%	140,200	994億1400万	+6.74%	14.72	1.92
08/31	2,000	2,020	1,938	1,950	-1.14%	269,200	982億8000万	+5.81%	14.55	1.9
08/30	1,938	1,978	1,923	1,973	+1.54%	184,000	994億1400万	+7.26%	14.72	1.92
08/29	1,988	1,990	1,935	1,943	-0.51%	115,400	979億200万	+5.92%	14.49	1.89
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

シークス（7613）の株価チャート

2016/06/13～2016/11/07

株価推移

開示資料

決算

株式

チャート