シグマ光機（7713）の株価チャート
2011/04/05～2011/08/29
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 |
| 08/29 | 739 | 745 | 739 | 745 | +1.36% | 1,100 | - | +0.4% | - | - |
| 08/26 | 723 | 735 | 722 | 735 | +2.08% | 2,100 | - | -1.08% | - | - |
| 08/25 | 721 | 721 | 720 | 720 | -0.96% | 1,100 | - | -3.36% | - | - |
| 08/24 | 729 | 729 | 727 | 727 | +0.97% | 200 | - | -2.81% | - | - |
| 08/23 | 724 | 727 | 715 | 720 | +0.56% | 2,100 | - | -4% | - | - |
| 08/22 | 716 | 716 | 716 | 716 | 0% | 200 | - | -4.91% | - | - |
| 08/19 | 717 | 720 | 716 | 716 | -2.05% | 2,600 | - | -5.17% | - | - |
| 08/18 | 745 | 745 | 730 | 731 | -1.35% | 1,300 | - | -3.56% | - | - |
| 08/17 | 735 | 741 | 735 | 741 | +0.14% | 600 | - | -2.5% | - | - |
| 08/16 | 731 | 740 | 730 | 740 | +1.65% | 800 | - | -2.76% | - | - |
| 08/15 | 712 | 730 | 712 | 728 | +0.14% | 2,800 | - | -4.59% | - | - |
| 08/12 | 756 | 759 | 727 | 727 | -3.07% | 1,800 | - | -5.34% | - | - |
| 08/11 | 750 | 750 | 750 | 750 | -0.4% | 200 | - | -2.85% | - | - |
| 08/10 | 753 | 753 | 723 | 753 | +3.01% | 700 | - | -2.84% | - | - |
| 08/09 | 715 | 731 | 701 | 731 | +2.24% | 6,200 | - | -6.04% | - | - |
| 08/08 | 715 | 744 | 715 | 715 | -1.92% | 4,200 | - | -8.45% | - | - |
| 08/05 | 730 | 750 | 719 | 729 | -3.7% | 5,100 | - | -7.13% | - | - |
| 08/04 | 760 | 760 | 753 | 757 | +0.26% | 1,400 | - | -3.93% | - | - |
| 08/03 | 750 | 760 | 750 | 755 | -1.31% | 3,400 | - | -4.55% | - | - |
| 08/02 | 765 | 765 | 762 | 765 | 0% | 1,200 | - | -3.53% | - | - |
| 08/01 | 761 | 765 | 761 | 765 | +0.66% | 500 | - | -3.77% | - | - |
| 07/29 | 770 | 770 | 755 | 760 | 0% | 3,300 | - | -4.52% | - | - |
| 07/28 | 784 | 784 | 757 | 760 | -3.06% | 14,900 | - | -4.64% | - | - |
| 07/27 | 778 | 784 | 766 | 784 | +0.51% | 3,000 | - | -1.63% | - | - |
| 07/26 | 772 | 780 | 772 | 780 | -0.13% | 800 | - | -2.01% | - | - |
| 07/25 | 778 | 781 | 770 | 781 | +0.13% | 3,700 | - | -1.88% | - | - |
| 07/22 | 782 | 785 | 779 | 780 | -0.38% | 1,900 | - | -2.01% | - | - |
| 07/21 | 787 | 787 | 782 | 783 | +0.26% | 1,300 | - | -1.63% | - | - |
| 07/20 | 786 | 786 | 780 | 781 | -0.51% | 5,200 | - | -1.88% | - | - |
| 07/19 | 783 | 785 | 780 | 785 | +0.26% | 3,000 | - | -1.38% | - | - |
| 07/15 | 775 | 783 | 771 | 783 | +0.77% | 4,000 | - | -1.51% | - | - |
| 07/14 | 777 | 797 | 775 | 777 | -0.89% | 7,100 | - | -2.14% | - | - |
| 07/13 | 780 | 792 | 778 | 784 | +0.64% | 2,600 | - | -1.26% | - | - |
| 07/12 | 797 | 797 | 775 | 779 | -1.64% | 8,100 | - | -1.77% | - | - |
| 07/11 | 763 | 796 | 763 | 792 | -5.49% | 28,100 | - | -0.13% | - | - |
| 07/08 | 834 | 838 | 820 | 838 | +0.6% | 16,000 | - | +5.67% | - | - |
| 07/07 | 830 | 833 | 818 | 833 | +1.22% | 4,700 | - | +5.31% | - | - |
| 07/06 | 840 | 843 | 818 | 823 | -1.32% | 6,200 | - | +4.18% | - | - |
| 07/05 | 806 | 849 | 806 | 834 | +3.47% | 6,400 | - | +5.7% | - | - |
| 07/04 | 810 | 815 | 806 | 806 | +0.12% | 8,200 | - | +2.41% | - | - |
| 07/01 | 810 | 810 | 801 | 805 | -0.62% | 2,400 | - | +2.42% | - | - |
| 06/30 | 820 | 820 | 808 | 810 | -1.7% | 1,100 | - | +3.05% | - | - |
| 06/29 | 815 | 825 | 815 | 824 | +1.1% | 10,600 | - | +4.83% | - | - |
| 06/28 | 805 | 819 | 805 | 815 | +1.49% | 2,600 | - | +3.56% | - | - |
| 06/27 | 805 | 810 | 796 | 803 | +1.65% | 6,300 | - | +2.03% | - | - |
| 06/24 | 785 | 790 | 784 | 790 | -0.25% | 1,800 | - | +0.25% | - | - |
| 06/23 | 780 | 792 | 780 | 792 | +3.39% | 1,500 | - | +0.25% | - | - |
| 06/22 | 768 | 770 | 766 | 766 | +0.26% | 2,300 | - | -3.16% | - | - |
| 06/21 | 773 | 775 | 764 | 764 | -1.04% | 3,000 | - | -3.66% | - | - |
| 06/20 | 778 | 780 | 770 | 772 | -1.4% | 2,800 | - | -2.89% | - | - |
| 06/17 | 775 | 784 | 775 | 783 | +1.56% | 1,200 | - | -1.88% | - | - |
| 06/16 | 788 | 788 | 771 | 771 | -2.16% | 3,000 | - | -3.63% | - | - |
| 06/15 | 787 | 800 | 787 | 788 | +0.38% | 1,500 | - | -1.87% | - | - |
| 06/14 | 757 | 785 | 756 | 785 | +3.97% | 3,200 | - | -2.48% | - | - |
| 06/13 | 760 | 765 | 745 | 755 | -0.79% | 2,700 | - | -6.67% | - | - |
| 06/10 | 767 | 774 | 761 | 761 | -1.55% | 3,200 | - | -6.4% | - | - |
| 06/09 | 770 | 773 | 770 | 773 | +0.39% | 3,400 | - | -5.15% | - | - |
| 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% | - | - |
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。
