シグマ光機（7713）の株価チャート
2011/01/12～2011/06/08
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 |
| 06/08 | 775 | 775 | 769 | 770 | -1.28% | 900 | - | -5.75% | - | - |
| 06/07 | 776 | 780 | 775 | 780 | +0.52% | 500 | - | -4.65% | - | - |
| 06/06 | 793 | 793 | 771 | 776 | -2.39% | 2,200 | - | -5.37% | - | - |
| 06/03 | 806 | 806 | 793 | 795 | -1.36% | 2,400 | - | -3.17% | - | - |
| 06/02 | 797 | 806 | 797 | 806 | +1.13% | 2,000 | - | -1.95% | - | - |
| 06/01 | 793 | 805 | 792 | 797 | +0.63% | 6,100 | - | -3.04% | - | - |
| 05/31 | 781 | 795 | 781 | 792 | +2.19% | 4,800 | 61億8631万 | -3.65% | 18.72 | 0.58 |
| 05/30 | 804 | 804 | 774 | 775 | -3.61% | 9,700 | - | -5.72% | - | - |
| 05/27 | 806 | 806 | 791 | 804 | -1.95% | 6,000 | - | -2.31% | - | - |
| 05/26 | 838 | 838 | 808 | 820 | -2.15% | 10,500 | - | -0.36% | - | - |
| 05/25 | 825 | 838 | 825 | 838 | +1.58% | 6,700 | - | +1.95% | - | - |
| 05/24 | 816 | 825 | 815 | 825 | +0.73% | 3,500 | - | +0.61% | - | - |
| 05/23 | 835 | 840 | 813 | 819 | -1.56% | 4,000 | - | +0.12% | - | - |
| 05/20 | 831 | 836 | 830 | 832 | 0% | 1,900 | - | +1.84% | - | - |
| 05/19 | 830 | 835 | 830 | 832 | +2.09% | 2,300 | - | +2.21% | - | - |
| 05/18 | 818 | 849 | 808 | 815 | -0.61% | 7,400 | - | +0.25% | - | - |
| 05/17 | 834 | 834 | 817 | 820 | -1.68% | 4,200 | - | +1.11% | - | - |
| 05/16 | 834 | 842 | 833 | 834 | +0.12% | 3,200 | - | +3.09% | - | - |
| 05/13 | 847 | 850 | 813 | 833 | -1.42% | 10,200 | - | +3.22% | - | - |
| 05/12 | 851 | 860 | 845 | 845 | -0.82% | 7,600 | - | +4.97% | - | - |
| 05/11 | 851 | 860 | 850 | 852 | -1.39% | 5,700 | - | +6.37% | - | - |
| 05/10 | 863 | 864 | 838 | 864 | +0.12% | 8,300 | - | +8.41% | - | - |
| 05/09 | 821 | 864 | 820 | 863 | +5.37% | 16,900 | - | +8.83% | - | - |
| 05/06 | 813 | 819 | 806 | 819 | +0.74% | 7,100 | - | +3.93% | - | - |
| 05/02 | 809 | 820 | 809 | 813 | +0.25% | 6,900 | - | +3.7% | - | - |
| 04/28 | 815 | 820 | 805 | 811 | -0.49% | 7,600 | - | +3.97% | - | - |
| 04/27 | 809 | 820 | 804 | 815 | +0.74% | 5,400 | - | +4.89% | - | - |
| 04/26 | 801 | 809 | 797 | 809 | +0.25% | 5,200 | - | +4.52% | - | - |
| 04/25 | 805 | 810 | 797 | 807 | -0.37% | 4,500 | - | +4.67% | - | - |
| 04/22 | 808 | 810 | 799 | 810 | +0.25% | 5,000 | - | +5.47% | - | - |
| 04/21 | 795 | 810 | 790 | 808 | +1.64% | 6,200 | - | +5.9% | - | - |
| 04/20 | 800 | 801 | 787 | 795 | +1.27% | 4,700 | - | +5.02% | - | - |
| 04/19 | 790 | 798 | 781 | 785 | -2% | 4,400 | - | +4.67% | - | - |
| 04/18 | 813 | 820 | 801 | 801 | -0.87% | 13,100 | - | +7.52% | - | - |
| 04/15 | 781 | 819 | 780 | 808 | +3.59% | 16,400 | - | +8.46% | - | - |
| 04/14 | 784 | 784 | 770 | 780 | -0.51% | 2,400 | - | +4.98% | - | - |
| 04/13 | 768 | 784 | 750 | 784 | +0.51% | 12,900 | - | +5.52% | - | - |
| 04/12 | 774 | 780 | 774 | 780 | +0.52% | 2,400 | - | +4.98% | - | - |
| 04/11 | 775 | 787 | 775 | 776 | -1.77% | 2,700 | - | +4.44% | - | - |
| 04/08 | 776 | 790 | 771 | 790 | +1.8% | 7,800 | - | +6.33% | - | - |
| 04/07 | 774 | 781 | 774 | 776 | +0.26% | 10,100 | - | +4.58% | - | - |
| 04/06 | 781 | 781 | 771 | 774 | -0.77% | 4,900 | - | +4.17% | - | - |
| 04/05 | 790 | 790 | 760 | 780 | +1.43% | 15,600 | - | +4.98% | - | - |
| 04/04 | 767 | 776 | 767 | 769 | +0.26% | 4,600 | - | +3.5% | - | - |
| 04/01 | 759 | 772 | 754 | 767 | +1.99% | 6,300 | - | +3.23% | - | - |
| 03/31 | 763 | 764 | 750 | 752 | +0.53% | 4,600 | - | +1.21% | - | - |
| 03/30 | 733 | 748 | 730 | 748 | +2.19% | 5,600 | - | +0.67% | - | - |
| 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% | - | - |
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。
