シグマ光機（7713）の株価チャート
2010/10/29～2011/03/29
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 |
|---|
| 2011 |
| 03/29 | 727 | 733 | 727 | 732 | +0.69% | 1,700 | - | -1.61% | - | - |
| 03/28 | 733 | 733 | 727 | 727 | 0% | 1,900 | - | -2.55% | - | - |
| 03/25 | 733 | 734 | 727 | 727 | -0.95% | 4,800 | - | -2.81% | - | - |
| 03/24 | 736 | 736 | 730 | 734 | +0.55% | 1,300 | - | -2% | - | - |
| 03/23 | 730 | 731 | 730 | 730 | -0.14% | 2,000 | - | -2.8% | - | - |
| 03/22 | 703 | 743 | 703 | 731 | +0.83% | 1,500 | - | -2.79% | - | - |
| 03/18 | 685 | 735 | 685 | 725 | +5.84% | 4,200 | - | -3.72% | - | - |
| 03/17 | 612 | 689 | 612 | 685 | +0.74% | 4,400 | - | -9.15% | - | - |
| 03/16 | 620 | 698 | 620 | 680 | +9.68% | 6,800 | - | -10.17% | - | - |
| 03/15 | 654 | 654 | 560 | 620 | -5.2% | 32,700 | - | -18.42% | - | - |
| 03/14 | 654 | 704 | 640 | 654 | -16.58% | 16,600 | - | -14.51% | - | - |
| 03/11 | 782 | 784 | 774 | 784 | +0.26% | 11,000 | - | +1.95% | - | - |
| 03/10 | 778 | 785 | 773 | 782 | +1.16% | 8,300 | - | +1.96% | - | - |
| 03/09 | 780 | 781 | 770 | 773 | -0.26% | 800 | - | +1.05% | - | - |
| 03/08 | 771 | 775 | 770 | 775 | +0.26% | 1,200 | - | +1.57% | - | - |
| 03/07 | 782 | 782 | 770 | 773 | -1.53% | 1,400 | - | +1.58% | - | - |
| 03/04 | 787 | 787 | 770 | 785 | +1.16% | 700 | - | +3.43% | - | - |
| 03/03 | 784 | 786 | 776 | 776 | -1.02% | 3,300 | - | +2.51% | - | - |
| 03/02 | 784 | 784 | 776 | 784 | 0% | 5,400 | - | +3.7% | - | - |
| 03/01 | 779 | 784 | 777 | 784 | +1.29% | 3,300 | - | +3.98% | - | - |
| 02/28 | 773 | 774 | 773 | 774 | +1.31% | 400 | - | +2.93% | - | - |
| 02/25 | 747 | 770 | 747 | 764 | -0.39% | 4,100 | - | +1.73% | - | - |
| 02/24 | 768 | 768 | 755 | 767 | -0.39% | 3,400 | - | +2.27% | - | - |
| 02/23 | 755 | 770 | 755 | 770 | 0% | 4,100 | - | +2.67% | - | - |
| 02/22 | 776 | 780 | 770 | 770 | -0.39% | 6,800 | - | +2.8% | - | - |
| 02/21 | 782 | 782 | 769 | 773 | 0% | 4,800 | - | +3.2% | - | - |
| 02/18 | 770 | 780 | 770 | 773 | +0.52% | 4,100 | - | +3.34% | - | - |
| 02/17 | 770 | 780 | 767 | 769 | 0% | 10,200 | - | +2.95% | - | - |
| 02/16 | 765 | 769 | 763 | 769 | +0.79% | 5,100 | - | +3.08% | - | - |
| 02/15 | 759 | 763 | 754 | 763 | +1.33% | 3,500 | - | +2.28% | - | - |
| 02/14 | 752 | 759 | 750 | 753 | -0.92% | 1,300 | - | +1.07% | - | - |
| 02/10 | 760 | 760 | 750 | 760 | 0% | 4,700 | - | +2.01% | - | - |
| 02/09 | 750 | 760 | 750 | 760 | +1.6% | 2,400 | - | +2.01% | - | - |
| 02/08 | 749 | 751 | 748 | 748 | -0.8% | 1,200 | - | +0.54% | - | - |
| 02/07 | 750 | 755 | 745 | 754 | +1.34% | 3,900 | - | +1.48% | - | - |
| 02/04 | 749 | 749 | 744 | 744 | +1.36% | 3,000 | - | +0.27% | - | - |
| 02/03 | 731 | 734 | 731 | 734 | +0.27% | 300 | - | -0.94% | - | - |
| 02/02 | 713 | 743 | 713 | 732 | +1.1% | 4,300 | - | -1.21% | - | - |
| 02/01 | 720 | 724 | 710 | 724 | +0.42% | 2,900 | - | -2.16% | - | - |
| 01/31 | 730 | 730 | 721 | 721 | -1.5% | 4,900 | - | -2.57% | - | - |
| 01/28 | 735 | 737 | 732 | 732 | -0.41% | 5,700 | - | -0.95% | - | - |
| 01/27 | 736 | 736 | 710 | 735 | -0.14% | 4,400 | - | -0.41% | - | - |
| 01/26 | 738 | 739 | 733 | 736 | -1.6% | 2,400 | - | -0.14% | - | - |
| 01/25 | 729 | 748 | 727 | 748 | +2.47% | 3,500 | - | +1.63% | - | - |
| 01/24 | 748 | 748 | 730 | 730 | -1.08% | 6,100 | - | -0.68% | - | - |
| 01/21 | 750 | 750 | 738 | 738 | -2.77% | 6,600 | - | +0.54% | - | - |
| 01/20 | 760 | 760 | 750 | 759 | -0.13% | 5,200 | - | +3.55% | - | - |
| 01/19 | 746 | 769 | 745 | 760 | +1.47% | 3,700 | - | +3.83% | - | - |
| 01/18 | 746 | 750 | 746 | 749 | -0.79% | 2,200 | - | +2.46% | - | - |
| 01/17 | 750 | 755 | 746 | 755 | +0.67% | 5,600 | - | +3.42% | - | - |
| 01/14 | 756 | 760 | 744 | 750 | 0% | 4,400 | - | +2.88% | - | - |
| 01/13 | 750 | 753 | 746 | 750 | -0.53% | 5,800 | - | +3.02% | - | - |
| 01/12 | 762 | 780 | 748 | 754 | -1.05% | 32,200 | - | +3.71% | - | - |
| 01/11 | 755 | 775 | 755 | 762 | +1.87% | 11,400 | - | +4.96% | - | - |
| 01/07 | 745 | 750 | 740 | 748 | +0.4% | 5,200 | - | +3.31% | - | - |
| 01/06 | 742 | 745 | 740 | 745 | 0% | 2,400 | - | +3.19% | - | - |
| 01/05 | 749 | 750 | 732 | 745 | +0.13% | 4,100 | - | +3.47% | - | - |
| 01/04 | 740 | 745 | 740 | 744 | +1.92% | 4,200 | - | +3.62% | - | - |
| 2010 |
| 12/30 | 730 | 734 | 730 | 730 | 0% | 3,400 | - | +1.81% | - | - |
| 12/29 | 728 | 733 | 726 | 730 | +0.69% | 2,100 | - | +1.96% | - | - |
| 12/28 | 720 | 728 | 720 | 725 | +0.69% | 2,800 | - | +1.26% | - | - |
| 12/27 | 714 | 720 | 714 | 720 | +0.84% | 6,000 | - | +0.7% | - | - |
| 12/24 | 720 | 720 | 712 | 714 | +0.14% | 4,600 | - | 0% | - | - |
| 12/22 | 710 | 720 | 710 | 713 | +0.28% | 2,900 | - | -0.14% | - | - |
| 12/21 | 705 | 715 | 705 | 711 | +0.85% | 3,600 | - | -0.28% | - | - |
| 12/20 | 714 | 718 | 705 | 705 | -0.7% | 4,400 | - | -1.12% | - | - |
| 12/17 | 712 | 723 | 702 | 710 | 0% | 4,500 | - | -0.42% | - | - |
| 12/16 | 707 | 710 | 701 | 710 | 0% | 5,100 | - | -0.42% | - | - |
| 12/15 | 723 | 723 | 699 | 710 | -0.28% | 8,400 | - | -0.42% | - | - |
| 12/14 | 725 | 725 | 712 | 712 | -1.11% | 5,000 | - | 0% | - | - |
| 12/13 | 730 | 730 | 720 | 720 | -1.91% | 3,200 | - | +1.12% | - | - |
| 12/10 | 735 | 735 | 734 | 734 | 0% | 700 | - | +3.09% | - | - |
| 12/09 | 730 | 735 | 724 | 734 | +0.55% | 6,200 | - | +3.38% | - | - |
| 12/08 | 728 | 730 | 728 | 730 | +0.27% | 10,500 | - | +3.11% | - | - |
| 12/07 | 724 | 728 | 724 | 728 | +0.55% | 1,400 | - | +2.97% | - | - |
| 12/06 | 725 | 729 | 724 | 724 | 0% | 5,500 | - | +2.7% | - | - |
| 12/03 | 719 | 724 | 719 | 724 | +1.26% | 5,300 | - | +2.84% | - | - |
| 12/02 | 714 | 715 | 709 | 715 | +0.85% | 3,500 | - | +1.85% | - | - |
| 12/01 | 705 | 709 | 702 | 709 | +0.57% | 6,000 | - | +1.14% | - | - |
| 11/30 | 708 | 708 | 705 | 705 | +0.28% | 3,100 | - | +0.57% | - | - |
| 11/29 | 701 | 703 | 701 | 703 | +0.29% | 1,300 | - | +0.57% | - | - |
| 11/26 | 702 | 709 | 701 | 701 | -1.54% | 4,600 | - | +0.29% | - | - |
| 11/25 | 713 | 713 | 708 | 712 | +0.14% | 5,800 | - | +2.01% | - | - |
| 11/24 | 709 | 712 | 708 | 711 | +0.28% | 4,100 | - | +1.86% | - | - |
| 11/22 | 709 | 710 | 706 | 709 | +0.85% | 4,500 | - | +1.58% | - | - |
| 11/19 | 709 | 709 | 702 | 703 | -0.71% | 3,100 | - | +0.72% | - | - |
| 11/18 | 696 | 708 | 696 | 708 | +1.14% | 1,500 | - | +1.43% | - | - |
| 11/17 | 700 | 700 | 700 | 700 | -0.14% | 2,100 | - | +0.43% | - | - |
| 11/16 | 701 | 701 | 701 | 701 | -1.27% | 200 | - | +0.57% | - | - |
| 11/15 | 700 | 710 | 700 | 710 | +0.14% | 2,100 | - | +1.87% | - | - |
| 11/12 | 700 | 709 | 699 | 709 | +0.71% | 2,100 | - | +1.87% | - | - |
| 11/11 | 708 | 710 | 700 | 704 | -0.14% | 4,800 | - | +1.15% | - | - |
| 11/10 | 700 | 705 | 700 | 705 | +0.86% | 1,800 | - | +1.29% | - | - |
| 11/09 | 700 | 705 | 699 | 699 | -0.85% | 2,300 | - | +0.43% | - | - |
| 11/08 | 700 | 705 | 700 | 705 | 0% | 600 | - | +1.29% | - | - |
| 11/05 | 700 | 705 | 700 | 705 | +0.71% | 400 | - | +1.29% | - | - |
| 11/04 | 700 | 700 | 685 | 700 | +1.89% | 1,000 | - | +0.72% | - | - |
| 11/02 | 688 | 688 | 687 | 687 | -0.43% | 600 | - | -1.01% | - | - |
| 11/01 | 690 | 690 | 690 | 690 | 0% | 2,200 | - | -0.43% | - | - |
| 10/29 | 695 | 695 | 690 | 690 | 0% | 1,300 | - | -0.43% | - | - |
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。
