研創（7939）の株価チャート
2013/11/20～2014/05/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | ||||||||||
| 05/07 | 270 | 270 | 269 | 269 | 0% | 3,600 | 10億8212万 | -1.82% | 4.92 | 0.66 |
| 05/02 | 269 | 273 | 269 | 269 | -0.37% | 12,500 | 10億8212万 | -1.82% | 4.92 | 0.66 |
| 05/01 | 272 | 273 | 270 | 270 | -1.1% | 5,100 | 10億8614万 | -1.82% | 4.94 | 0.66 |
| 04/30 | 273 | 273 | 273 | 273 | -0.36% | 500 | 10億9821万 | -1.09% | 4.99 | 0.67 |
| 04/28 | 276 | 276 | 274 | 274 | +1.48% | 700 | 11億224万 | -1.08% | 5.01 | 0.67 |
| 04/25 | 270 | 270 | 270 | 270 | 0% | 2,600 | 10億8614万 | -2.88% | 4.94 | 0.66 |
| 04/24 | 274 | 274 | 264 | 270 | -0.74% | 24,200 | 10億8614万 | -3.23% | 4.94 | 0.66 |
| 04/23 | 272 | 272 | 270 | 272 | 0% | 3,400 | 10億9419万 | -2.86% | 4.97 | 0.67 |
| 04/22 | 275 | 275 | 272 | 272 | -1.45% | 1,400 | 10億9419万 | -2.86% | 4.97 | 0.67 |
| 04/18 | 276 | 276 | 271 | 276 | 0% | 7,100 | 11億1028万 | -2.13% | 5.05 | 0.68 |
| 04/17 | 275 | 276 | 275 | 276 | +0.73% | 1,100 | 11億1028万 | -2.13% | 5.05 | 0.68 |
| 04/16 | 272 | 274 | 272 | 274 | +0.74% | 3,300 | 11億224万 | -3.18% | 5.01 | 0.67 |
| 04/15 | 272 | 272 | 270 | 272 | -0.37% | 2,600 | 10億9419万 | -4.23% | 4.97 | 0.67 |
| 04/14 | 274 | 274 | 273 | 273 | +1.11% | 1,600 | 10億9821万 | -4.21% | 4.99 | 0.67 |
| 04/11 | 270 | 270 | 269 | 270 | 0% | 4,800 | 10億8614万 | -5.26% | 4.94 | 0.66 |
| 04/10 | 272 | 278 | 270 | 270 | -0.74% | 2,400 | 10億8614万 | -5.59% | 4.94 | 0.66 |
| 04/09 | 270 | 272 | 267 | 272 | -2.16% | 1,800 | 10億9419万 | -5.23% | 4.97 | 0.67 |
| 04/08 | 275 | 280 | 261 | 278 | -0.71% | 4,500 | 11億1833万 | -3.14% | 5.08 | 0.68 |
| 04/07 | 280 | 287 | 276 | 280 | 0% | 3,600 | 11億2637万 | -2.78% | 5.12 | 0.69 |
| 04/04 | 281 | 281 | 280 | 280 | +0.36% | 5,400 | 11億2637万 | -2.78% | 5.12 | 0.69 |
| 04/03 | 279 | 279 | 279 | 279 | 0% | 100 | 11億2235万 | -3.13% | 5.1 | 0.68 |
| 04/02 | 277 | 279 | 277 | 279 | 0% | 3,200 | 11億2235万 | -3.13% | 5.1 | 0.68 |
| 04/01 | 279 | 280 | 279 | 279 | 0% | 3,200 | 11億2235万 | -3.46% | 5.1 | 0.68 |
| 03/31 | 279 | 279 | 279 | 279 | +0.36% | 6,000 | 11億2235万 | -3.46% | 4.2 | 0.77 |
| 03/28 | 277 | 280 | 277 | 278 | +0.36% | 8,000 | 11億1833万 | -3.81% | 4.18 | 0.77 |
| 03/27 | 291 | 291 | 277 | 277 | -5.46% | 9,000 | 11億1430万 | -4.48% | 4.17 | 0.77 |
| 03/26 | 293 | 293 | 292 | 293 | +0.34% | 9,000 | 11億7867万 | +0.69% | 4.41 | 0.81 |
| 03/25 | 290 | 292 | 287 | 292 | -0.34% | 7,000 | 11億7465万 | +0.34% | 4.39 | 0.81 |
| 03/24 | 293 | 293 | 293 | 293 | +2.45% | 3,000 | 11億7867万 | +1.03% | 4.41 | 0.81 |
| 03/20 | 293 | 293 | 286 | 286 | -4.35% | 9,000 | 11億5051万 | -1.38% | 4.3 | 0.79 |
| 03/19 | 298 | 299 | 295 | 299 | +0.34% | 13,000 | 12億280万 | +3.46% | 4.5 | 0.83 |
| 03/18 | 298 | 298 | 292 | 298 | +3.83% | 15,000 | 11億9878万 | +3.11% | 4.48 | 0.83 |
| 03/17 | 283 | 293 | 283 | 287 | -4.01% | 12,000 | 11億5453万 | -0.35% | 4.32 | 0.8 |
| 03/13 | 299 | 299 | 299 | 299 | +0.67% | 2,000 | 12億280万 | +3.46% | 4.5 | 0.83 |
| 03/12 | 297 | 297 | 297 | 297 | +0.68% | 1,000 | 11億9476万 | +2.41% | 4.47 | 0.82 |
| 03/11 | 295 | 295 | 295 | 295 | +1.37% | 1,000 | 11億8671万 | +1.72% | 4.44 | 0.82 |
| 03/10 | 291 | 291 | 291 | 291 | +0.34% | 3,000 | 11億7062万 | 0% | 4.38 | 0.81 |
| 03/07 | 290 | 290 | 290 | 290 | +0.69% | 3,000 | 11億6660万 | -1.02% | 4.36 | 0.8 |
| 03/06 | 290 | 290 | 285 | 288 | -0.35% | 3,000 | 11億5855万 | -2.37% | 4.33 | 0.8 |
| 03/05 | 289 | 289 | 289 | 289 | -0.34% | 1,000 | 11億6258万 | -2.36% | 4.35 | 0.8 |
| 02/27 | 290 | 290 | 290 | 290 | +0.35% | 3,000 | 11億6660万 | -2.68% | 4.36 | 0.8 |
| 02/25 | 289 | 289 | 289 | 289 | +1.05% | 1,000 | 11億6258万 | -3.67% | 4.35 | 0.8 |
| 02/24 | 284 | 290 | 284 | 286 | +1.42% | 8,000 | 11億5051万 | -5.3% | 4.3 | 0.79 |
| 02/21 | 282 | 282 | 282 | 282 | 0% | 3,000 | 11億3442万 | -7.24% | 4.24 | 0.78 |
| 02/20 | 282 | 282 | 282 | 282 | -2.76% | 3,000 | 11億3442万 | -7.84% | 4.24 | 0.78 |
| 02/19 | 289 | 290 | 289 | 290 | +1.4% | 3,000 | 11億6660万 | -5.84% | 4.36 | 0.8 |
| 02/18 | 288 | 288 | 286 | 286 | -0.69% | 4,000 | 11億5051万 | -7.44% | 4.3 | 0.79 |
| 02/17 | 291 | 291 | 288 | 288 | -0.69% | 2,000 | 11億5855万 | -7.4% | 4.33 | 0.8 |
| 02/14 | 296 | 296 | 288 | 290 | -3.01% | 4,000 | 11億6660万 | -7.05% | 4.36 | 0.8 |
| 02/13 | 300 | 300 | 291 | 299 | +1.36% | 6,000 | 12億280万 | -4.78% | 4.5 | 0.83 |
| 02/12 | 288 | 295 | 286 | 295 | +3.15% | 11,000 | 11億8671万 | -6.35% | 4.44 | 0.82 |
| 02/10 | 286 | 286 | 286 | 286 | +0.7% | 4,000 | 11億5051万 | -9.49% | 4.3 | 0.79 |
| 02/07 | 283 | 285 | 283 | 284 | +1.43% | 4,000 | 11億4246万 | -10.41% | 4.27 | 0.79 |
| 02/06 | 281 | 283 | 280 | 280 | +1.08% | 5,000 | 11億2637万 | -12.23% | 4.21 | 0.78 |
| 02/05 | 277 | 277 | 277 | 277 | +0.73% | 1,000 | 11億1430万 | -13.44% | 4.17 | 0.77 |
| 02/04 | 283 | 283 | 269 | 275 | -5.17% | 22,000 | 11億626万 | -14.6% | 4.14 | 0.76 |
| 02/03 | 295 | 295 | 283 | 290 | -6.45% | 43,000 | 11億6660万 | -10.22% | 4.36 | 0.8 |
| 01/31 | 315 | 315 | 310 | 310 | -0.64% | 2,000 | 12億4705万 | -4.32% | 4.67 | 0.86 |
| 01/30 | 317 | 317 | 312 | 312 | -1.58% | 4,000 | 12億5510万 | -3.7% | 4.7 | 0.87 |
| 01/28 | 311 | 317 | 303 | 317 | -0.63% | 16,000 | 12億7521万 | -2.16% | 4.77 | 0.88 |
| 01/27 | 308 | 319 | 308 | 319 | -3.33% | 6,000 | 12億8326万 | -1.54% | 4.8 | 0.89 |
| 01/24 | 331 | 331 | 330 | 330 | -0.6% | 3,000 | 13億2751万 | +2.17% | 4.97 | 0.92 |
| 01/23 | 332 | 332 | 332 | 332 | 0% | 1,000 | 13億3556万 | +3.11% | 5 | 0.92 |
| 01/22 | 332 | 332 | 332 | 332 | 0% | 2,000 | 13億3556万 | +3.43% | 5 | 0.92 |
| 01/21 | 332 | 334 | 332 | 332 | +0.3% | 8,000 | 13億3556万 | +3.75% | 5 | 0.92 |
| 01/20 | 339 | 339 | 330 | 331 | -1.78% | 11,000 | 13億3153万 | +3.76% | 4.98 | 0.92 |
| 01/17 | 337 | 337 | 337 | 337 | 0% | 1,000 | 13億5567万 | +5.97% | 5.07 | 0.94 |
| 01/16 | 335 | 337 | 335 | 337 | +0.6% | 4,000 | 13億5567万 | +6.65% | 5.07 | 0.94 |
| 01/15 | 331 | 335 | 331 | 335 | +1.82% | 2,000 | 13億4762万 | +6.35% | 5.04 | 0.93 |
| 01/14 | 330 | 330 | 328 | 329 | -1.2% | 3,000 | 13億2349万 | +5.11% | 4.95 | 0.91 |
| 01/10 | 331 | 333 | 331 | 333 | +3.1% | 3,000 | 13億3958万 | +6.73% | 5.01 | 0.92 |
| 01/09 | 328 | 328 | 323 | 323 | -0.31% | 3,000 | 12億9935万 | +3.86% | 4.86 | 0.9 |
| 01/08 | 328 | 328 | 324 | 324 | -0.31% | 6,000 | 13億337万 | +4.52% | 4.88 | 0.9 |
| 01/07 | 328 | 328 | 325 | 325 | +0.93% | 7,000 | 13億740万 | +5.18% | 4.89 | 0.9 |
| 2013 | ||||||||||
| 12/30 | 322 | 322 | 322 | 322 | 0% | 1,000 | 12億9533万 | +4.55% | 4.85 | 0.89 |
| 12/27 | 330 | 330 | 322 | 322 | +0.31% | 2,000 | 12億9533万 | +4.89% | 4.85 | 0.89 |
| 12/26 | 315 | 321 | 315 | 321 | +0.31% | 7,000 | 12億9131万 | +4.9% | 4.83 | 0.89 |
| 12/25 | 320 | 320 | 320 | 320 | +0.31% | 16,000 | 12億8728万 | +5.26% | 4.82 | 0.89 |
| 12/24 | 316 | 319 | 312 | 319 | +1.59% | 10,000 | 12億8326万 | +5.28% | 4.8 | 0.88 |
| 12/20 | 314 | 314 | 314 | 314 | 0% | 1,000 | 12億6315万 | +3.97% | 4.73 | 0.87 |
| 12/19 | 314 | 314 | 314 | 314 | 0% | 1,000 | 12億6315万 | +4.67% | 4.73 | 0.87 |
| 12/18 | 315 | 315 | 314 | 314 | -0.32% | 2,000 | 12億6315万 | +5.02% | 4.73 | 0.87 |
| 12/17 | 314 | 315 | 313 | 315 | +0.96% | 7,000 | 12億6717万 | +5.7% | 4.74 | 0.87 |
| 12/16 | 312 | 312 | 312 | 312 | +1.63% | 29,000 | 12億5510万 | +5.05% | 4.69 | 0.87 |
| 12/13 | 307 | 309 | 307 | 307 | +0.66% | 6,000 | 12億3499万 | +4.07% | 4.62 | 0.85 |
| 12/12 | 307 | 307 | 305 | 305 | -0.33% | 2,000 | 12億2694万 | +3.74% | 4.59 | 0.85 |
| 12/11 | 311 | 311 | 306 | 306 | +0.33% | 2,000 | 12億3096万 | +4.08% | 4.6 | 0.85 |
| 12/10 | 303 | 305 | 303 | 305 | +3.39% | 5,000 | 12億2694万 | +4.1% | 4.59 | 0.85 |
| 12/09 | 306 | 306 | 292 | 295 | -2.96% | 10,000 | 11億8671万 | +1.03% | 4.44 | 0.82 |
| 12/05 | 309 | 309 | 300 | 304 | 0% | 12,000 | 12億2292万 | +4.11% | 4.57 | 0.84 |
| 12/04 | 304 | 304 | 304 | 304 | +1.33% | 2,000 | 12億2292万 | +4.11% | 4.57 | 0.84 |
| 12/03 | 303 | 303 | 300 | 300 | +1.01% | 6,000 | 12億683万 | +2.74% | 4.51 | 0.83 |
| 12/02 | 300 | 300 | 297 | 297 | +0.68% | 4,000 | 11億9476万 | +2.06% | 4.47 | 0.82 |
| 11/29 | 295 | 295 | 295 | 295 | -1.99% | 3,000 | 11億8671万 | +1.37% | 4.44 | 0.82 |
| 11/27 | 306 | 306 | 301 | 301 | -0.66% | 3,000 | 12億1085万 | +3.44% | 4.53 | 0.83 |
| 11/26 | 298 | 303 | 298 | 303 | -0.98% | 11,000 | 12億1890万 | +4.48% | 4.56 | 0.84 |
| 11/25 | 306 | 306 | 306 | 306 | +0.33% | 1,000 | 12億3096万 | +5.52% | 4.6 | 0.85 |
| 11/22 | 305 | 305 | 305 | 305 | +1.67% | 2,000 | 12億2694万 | +5.54% | 4.59 | 0.85 |
| 11/21 | 298 | 300 | 298 | 300 | +0.67% | 3,000 | 12億683万 | +4.17% | 4.51 | 0.83 |
| 11/20 | 290 | 298 | 290 | 298 | +5.3% | 8,000 | 11億9878万 | +3.47% | 4.48 | 0.83 |
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。
