研創（7939）の株価チャート
2015/01/05～2015/06/01
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | ||||||||||
| 06/01 | 521 | 522 | 497 | 505 | 0% | 117,500 | 20億3150万 | +9.78% | 8.14 | 1.11 |
| 05/29 | 539 | 544 | 496 | 505 | -11.25% | 314,700 | 20億3150万 | +10.5% | 8.14 | 1.11 |
| 05/28 | 615 | 675 | 536 | 569 | -5.95% | 385,400 | 22億8895万 | +25.05% | 9.17 | 1.25 |
| 05/27 | 653 | 692 | 548 | 605 | +0.33% | 2,001,300 | 24億3377万 | +34.44% | 9.75 | 1.33 |
| 05/26 | 563 | 603 | 563 | 603 | +19.88% | 556,000 | 24億2573万 | +35.81% | 9.72 | 1.32 |
| 05/25 | 417 | 503 | 417 | 503 | +18.91% | 185,300 | 20億2345万 | +14.84% | 8.11 | 1.1 |
| 05/22 | 420 | 424 | 420 | 423 | +1.2% | 1,900 | 17億163万 | -2.98% | 6.82 | 0.93 |
| 05/21 | 425 | 425 | 416 | 418 | -1.65% | 6,800 | 16億8151万 | -4.13% | 6.74 | 0.92 |
| 05/20 | 423 | 425 | 418 | 425 | 0% | 8,300 | 17億967万 | -2.75% | 6.85 | 0.93 |
| 05/19 | 424 | 429 | 401 | 425 | -1.62% | 19,800 | 17億967万 | -2.97% | 6.85 | 0.93 |
| 05/18 | 433 | 433 | 420 | 432 | -0.69% | 13,000 | 17億3783万 | -1.37% | 6.96 | 0.95 |
| 05/15 | 431 | 435 | 426 | 435 | +0.93% | 5,500 | 17億4990万 | -0.46% | 7.01 | 0.95 |
| 05/14 | 437 | 438 | 430 | 431 | +0.7% | 1,100 | 17億3381万 | -1.37% | 6.95 | 0.95 |
| 05/13 | 440 | 440 | 428 | 428 | -0.93% | 4,100 | 17億2174万 | -2.06% | 6.9 | 0.94 |
| 05/12 | 439 | 439 | 430 | 432 | -1.14% | 4,700 | 17億3783万 | -1.14% | 6.96 | 0.95 |
| 05/11 | 437 | 437 | 437 | 437 | 0% | 2,000 | 17億5795万 | 0% | 7.04 | 0.96 |
| 05/08 | 429 | 438 | 429 | 437 | +0.46% | 3,300 | 17億5795万 | 0% | 7.04 | 0.96 |
| 05/07 | 434 | 436 | 426 | 435 | 0% | 2,200 | 17億4990万 | -0.46% | 7.01 | 0.95 |
| 05/01 | 431 | 435 | 431 | 435 | +0.46% | 12,600 | 17億4990万 | -0.46% | 7.01 | 0.95 |
| 04/30 | 426 | 433 | 424 | 433 | +1.64% | 6,000 | 17億4186万 | -1.14% | 6.98 | 0.95 |
| 04/28 | 425 | 433 | 424 | 426 | -2.96% | 15,100 | 17億1370万 | -2.74% | 6.87 | 0.93 |
| 04/27 | 442 | 443 | 437 | 439 | -0.68% | 4,200 | 17億6599万 | 0% | 7.08 | 0.96 |
| 04/24 | 439 | 442 | 436 | 442 | +0.45% | 5,500 | 17億7806万 | +0.68% | 7.13 | 0.97 |
| 04/23 | 442 | 442 | 437 | 440 | +0.92% | 3,800 | 17億7002万 | +0.23% | 7.09 | 0.96 |
| 04/22 | 441 | 442 | 436 | 436 | -1.36% | 5,100 | 17億5392万 | -0.68% | 7.03 | 0.96 |
| 04/21 | 438 | 442 | 432 | 442 | +1.38% | 8,300 | 17億7806万 | +0.68% | 7.13 | 0.97 |
| 04/20 | 447 | 453 | 435 | 436 | -2.68% | 10,000 | 17億5392万 | -0.68% | 7.03 | 0.96 |
| 04/17 | 451 | 452 | 445 | 448 | -2.4% | 7,800 | 18億220万 | +2.05% | 7.22 | 0.98 |
| 04/16 | 463 | 468 | 451 | 459 | -0.43% | 23,600 | 18億4645万 | +4.56% | 7.4 | 1.01 |
| 04/15 | 434 | 465 | 434 | 461 | +5.25% | 17,200 | 18億5449万 | +5.01% | 7.43 | 1.01 |
| 04/14 | 441 | 442 | 436 | 438 | -0.9% | 4,000 | 17億6197万 | -0.23% | 7.06 | 0.96 |
| 04/13 | 438 | 442 | 434 | 442 | +0.91% | 3,100 | 17億7806万 | +0.45% | 7.13 | 0.97 |
| 04/10 | 433 | 438 | 430 | 438 | +0.23% | 3,100 | 17億6197万 | -0.68% | 7.06 | 0.96 |
| 04/09 | 433 | 437 | 428 | 437 | +2.58% | 6,000 | 17億5795万 | -1.13% | 7.04 | 0.96 |
| 04/08 | 426 | 429 | 425 | 426 | +0.71% | 3,800 | 17億1370万 | -3.84% | 6.87 | 0.93 |
| 04/07 | 423 | 434 | 423 | 423 | 0% | 3,600 | 17億163万 | -4.73% | 6.82 | 0.93 |
| 04/06 | 423 | 430 | 423 | 423 | -0.7% | 5,900 | 17億163万 | -4.94% | 6.82 | 0.93 |
| 04/03 | 427 | 434 | 425 | 426 | -1.16% | 5,200 | 17億1370万 | -4.7% | 6.87 | 0.93 |
| 04/02 | 427 | 431 | 423 | 431 | 0% | 4,000 | 17億3381万 | -4.01% | 6.95 | 0.95 |
| 04/01 | 431 | 433 | 428 | 431 | -1.37% | 8,100 | 17億3381万 | -4.22% | 6.95 | 0.95 |
| 03/31 | 450 | 450 | 434 | 437 | -2.24% | 4,300 | 17億5795万 | -3.1% | 7.99 | 1.07 |
| 03/30 | 450 | 457 | 447 | 447 | +1.82% | 12,100 | 17億9817万 | -1.11% | 8.17 | 1.09 |
| 03/27 | 440 | 445 | 428 | 439 | -0.9% | 6,300 | 17億6599万 | -3.09% | 8.03 | 1.08 |
| 03/26 | 438 | 443 | 438 | 443 | -0.45% | 3,000 | 17億8208万 | -2.42% | 8.1 | 1.09 |
| 03/25 | 440 | 445 | 436 | 445 | +2.06% | 5,000 | 17億9013万 | -2.2% | 8.14 | 1.09 |
| 03/24 | 444 | 446 | 434 | 436 | -2.02% | 8,100 | 17億5392万 | -4.18% | 7.97 | 1.07 |
| 03/23 | 446 | 450 | 445 | 445 | -0.22% | 3,100 | 17億9013万 | -2.41% | 8.14 | 1.09 |
| 03/20 | 440 | 446 | 434 | 446 | +1.36% | 6,100 | 17億9415万 | -2.41% | 8.15 | 1.09 |
| 03/19 | 442 | 443 | 440 | 440 | +1.15% | 6,500 | 17億7002万 | -3.93% | 8.04 | 1.08 |
| 03/18 | 430 | 436 | 430 | 435 | +0.23% | 8,900 | 17億4990万 | -5.23% | 7.95 | 1.07 |
| 03/17 | 440 | 440 | 430 | 434 | -1.59% | 18,900 | 17億4588万 | -5.86% | 7.93 | 1.06 |
| 03/16 | 450 | 457 | 440 | 441 | -3.71% | 32,900 | 17億7404万 | -4.75% | 8.06 | 1.08 |
| 03/13 | 453 | 463 | 452 | 458 | 0% | 10,400 | 18億4243万 | -1.72% | 8.37 | 1.12 |
| 03/12 | 454 | 462 | 454 | 458 | +0.22% | 7,400 | 18億4243万 | -1.93% | 8.37 | 1.12 |
| 03/11 | 451 | 465 | 450 | 457 | +0.22% | 8,700 | 18億3840万 | -2.56% | 8.35 | 1.12 |
| 03/10 | 467 | 467 | 455 | 456 | -1.51% | 11,200 | 18億3438万 | -2.98% | 8.34 | 1.12 |
| 03/09 | 463 | 463 | 458 | 463 | +0.22% | 3,800 | 18億6254万 | -1.7% | 8.46 | 1.13 |
| 03/06 | 461 | 465 | 458 | 462 | 0% | 6,900 | 18億5852万 | -3.14% | 8.45 | 1.13 |
| 03/05 | 457 | 462 | 457 | 462 | +0.22% | 3,400 | 18億5852万 | -4.55% | 8.45 | 1.13 |
| 03/04 | 459 | 461 | 458 | 461 | +0.22% | 3,200 | 18億5449万 | -5.92% | 8.43 | 1.13 |
| 03/03 | 467 | 468 | 460 | 460 | -1.5% | 7,500 | 18億5047万 | -7.26% | 8.41 | 1.13 |
| 03/02 | 461 | 467 | 460 | 467 | +0.65% | 9,300 | 18億7863万 | -6.6% | 8.54 | 1.14 |
| 02/27 | 460 | 465 | 460 | 464 | -0.22% | 10,400 | 18億6656万 | -7.94% | 8.48 | 1.14 |
| 02/26 | 469 | 469 | 465 | 465 | 0% | 2,200 | 18億7058万 | -8.28% | 8.5 | 1.14 |
| 02/25 | 463 | 470 | 463 | 465 | +0.43% | 7,600 | 18億7058万 | -9% | 8.5 | 1.14 |
| 02/24 | 462 | 466 | 459 | 463 | -0.64% | 15,000 | 18億6254万 | -10.1% | 8.46 | 1.13 |
| 02/23 | 463 | 473 | 463 | 466 | +1.3% | 11,000 | 18億7461万 | -10.04% | 8.52 | 1.14 |
| 02/20 | 460 | 463 | 460 | 460 | -0.65% | 8,400 | 18億5047万 | -11.71% | 8.41 | 1.13 |
| 02/19 | 460 | 470 | 457 | 463 | +0.65% | 18,200 | 18億6254万 | -11.81% | 8.46 | 1.13 |
| 02/18 | 455 | 462 | 455 | 460 | +0.44% | 14,800 | 18億5047万 | -13.37% | 8.41 | 1.13 |
| 02/17 | 451 | 460 | 451 | 458 | +1.55% | 15,400 | 18億4243万 | -14.71% | 8.37 | 1.12 |
| 02/16 | 470 | 475 | 451 | 451 | -5.05% | 36,600 | 18億1427万 | -16.94% | 8.24 | 1.1 |
| 02/13 | 479 | 485 | 473 | 475 | -0.84% | 13,600 | 19億1081万 | -13.79% | 8.68 | 1.16 |
| 02/12 | 482 | 486 | 479 | 479 | -0.21% | 16,000 | 19億2690万 | -14.31% | 8.76 | 1.17 |
| 02/10 | 490 | 490 | 475 | 480 | -2.04% | 23,800 | 19億3093万 | -15.19% | 8.78 | 1.18 |
| 02/09 | 500 | 500 | 483 | 490 | -1.01% | 9,100 | 19億7115万 | -14.63% | 8.96 | 1.2 |
| 02/06 | 500 | 500 | 483 | 495 | +2.06% | 18,100 | 19億9127万 | -14.95% | 9.05 | 1.21 |
| 02/05 | 517 | 517 | 485 | 485 | -4.34% | 18,400 | 19億5104万 | -18.07% | 8.87 | 1.19 |
| 02/04 | 519 | 519 | 493 | 507 | +4.32% | 39,600 | 20億3954万 | -16.2% | 9.27 | 1.24 |
| 02/03 | 500 | 504 | 477 | 486 | -2.8% | 62,000 | 19億5506万 | -21.86% | 8.88 | 1.19 |
| 02/02 | 500 | 519 | 500 | 500 | -16.67% | 172,700 | 20億1138万 | -21.14% | 9.14 | 1.22 |
| 01/30 | 615 | 618 | 600 | 600 | -4.91% | 55,000 | 24億1366万 | -6.4% | 10.97 | 1.47 |
| 01/29 | 628 | 665 | 624 | 631 | +2.1% | 125,000 | 25億3837万 | -2.62% | 11.54 | 1.55 |
| 01/28 | 610 | 618 | 593 | 618 | -0.32% | 108,200 | 24億8607万 | -4.78% | 11.3 | 1.51 |
| 01/27 | 574 | 640 | 557 | 620 | +12.93% | 290,000 | 24億9411万 | -4.17% | 11.33 | 1.52 |
| 01/26 | 556 | 556 | 531 | 549 | -2.83% | 45,300 | 22億850万 | -14.35% | 10.04 | 1.34 |
| 01/23 | 557 | 566 | 551 | 565 | +4.44% | 35,300 | 22億7286万 | -11.3% | 10.33 | 1.38 |
| 01/22 | 541 | 555 | 538 | 541 | -5.25% | 72,000 | 21億7632万 | -14.8% | 9.89 | 1.33 |
| 01/21 | 560 | 642 | 560 | 571 | +3.82% | 297,800 | 22億9700万 | -9.37% | 10.44 | 1.4 |
| 01/20 | 533 | 555 | 527 | 550 | +0.18% | 44,200 | 22億1252万 | -11.86% | 10.05 | 1.35 |
| 01/19 | 536 | 567 | 522 | 549 | +0.55% | 66,500 | 22億850万 | -11.45% | 10.04 | 1.34 |
| 01/16 | 560 | 561 | 521 | 546 | -2.5% | 86,900 | 21億9643万 | -11.22% | 9.98 | 1.34 |
| 01/15 | 578 | 590 | 555 | 560 | -6.2% | 88,700 | 22億5275万 | -8.2% | 10.24 | 1.37 |
| 01/14 | 602 | 620 | 591 | 597 | -2.13% | 40,200 | 24億159万 | -1.32% | 10.91 | 1.46 |
| 01/13 | 619 | 625 | 590 | 610 | -1.93% | 93,300 | 24億5389万 | +1.84% | 11.15 | 1.49 |
| 01/09 | 660 | 665 | 615 | 622 | -4.6% | 102,600 | 25億216万 | +4.89% | 11.37 | 1.52 |
| 01/08 | 662 | 685 | 650 | 652 | -2.98% | 74,500 | 26億2284万 | +10.51% | 11.92 | 1.6 |
| 01/07 | 652 | 680 | 644 | 672 | +1.51% | 94,300 | 27億330万 | +15.27% | 12.29 | 1.65 |
| 01/06 | 666 | 686 | 647 | 662 | -2.07% | 112,100 | 26億6307万 | +15.73% | 12.1 | 1.62 |
| 01/05 | 696 | 697 | 662 | 676 | -3.01% | 157,800 | 27億1939万 | +21.15% | 12.36 | 1.66 |
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。
