研創（7939）の株価チャート
2015/03/16～2015/08/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | ||||||||||
| 08/07 | 437 | 439 | 435 | 437 | -0.23% | 2,600 | 17億5795万 | -1.35% | 7.04 | 0.96 |
| 08/06 | 438 | 443 | 438 | 438 | -0.68% | 4,100 | 17億6197万 | -1.13% | 7.06 | 0.96 |
| 08/05 | 438 | 441 | 437 | 441 | +0.68% | 2,600 | 17億7404万 | -0.45% | 7.11 | 0.97 |
| 08/04 | 447 | 447 | 437 | 438 | -2.01% | 5,900 | 17億6197万 | -1.13% | 7.06 | 0.96 |
| 08/03 | 445 | 453 | 440 | 447 | -4.89% | 36,400 | 17億9817万 | +1.13% | 7.21 | 0.98 |
| 07/31 | 460 | 471 | 454 | 470 | +1.29% | 12,600 | 18億9070万 | +6.33% | 7.58 | 1.03 |
| 07/30 | 464 | 464 | 456 | 464 | -0.64% | 16,600 | 18億6656万 | +4.98% | 7.48 | 1.02 |
| 07/29 | 476 | 476 | 460 | 467 | -1.27% | 21,700 | 18億7863万 | +5.9% | 7.53 | 1.02 |
| 07/28 | 468 | 476 | 462 | 473 | +2.6% | 74,800 | 19億277万 | +7.26% | 7.63 | 1.04 |
| 07/27 | 438 | 495 | 438 | 461 | +5.98% | 239,800 | 18億5449万 | +4.77% | 7.43 | 1.01 |
| 07/24 | 435 | 439 | 434 | 435 | +0.23% | 11,500 | 17億4990万 | -1.14% | 7.01 | 0.95 |
| 07/23 | 434 | 436 | 433 | 434 | -0.69% | 8,000 | 17億4588万 | -1.36% | 7 | 0.95 |
| 07/22 | 439 | 440 | 432 | 437 | -0.46% | 8,000 | 17億5795万 | -0.91% | 7.04 | 0.96 |
| 07/21 | 439 | 441 | 434 | 439 | +0.23% | 10,000 | 17億6599万 | -0.68% | 7.08 | 0.96 |
| 07/17 | 436 | 440 | 432 | 438 | +0.46% | 7,600 | 17億6197万 | -1.35% | 7.06 | 0.96 |
| 07/16 | 437 | 440 | 431 | 436 | 0% | 7,900 | 17億5392万 | -2.02% | 7.03 | 0.96 |
| 07/15 | 438 | 440 | 436 | 436 | -1.36% | 6,200 | 17億5392万 | -2.24% | 7.03 | 0.96 |
| 07/14 | 439 | 442 | 431 | 442 | +2.55% | 11,800 | 17億7806万 | -1.34% | 7.13 | 0.97 |
| 07/13 | 433 | 434 | 424 | 431 | +2.62% | 3,900 | 17億3381万 | -4.01% | 6.95 | 0.95 |
| 07/10 | 420 | 437 | 419 | 420 | -1.87% | 17,400 | 16億8956万 | -7.08% | 6.77 | 0.92 |
| 07/09 | 423 | 430 | 401 | 428 | -2.06% | 35,800 | 17億2174万 | -6.14% | 6.9 | 0.94 |
| 07/08 | 445 | 445 | 426 | 437 | -0.68% | 29,500 | 17億5795万 | -4.59% | 7.04 | 0.96 |
| 07/07 | 442 | 450 | 437 | 440 | -0.23% | 13,700 | 17億7002万 | -4.35% | 7.09 | 0.96 |
| 07/06 | 436 | 459 | 433 | 441 | -0.68% | 22,700 | 17億7404万 | -4.75% | 7.11 | 0.97 |
| 07/03 | 436 | 468 | 435 | 444 | +1.37% | 47,700 | 17億8611万 | -4.52% | 7.16 | 0.97 |
| 07/02 | 437 | 442 | 437 | 438 | +0.23% | 6,000 | 17億6197万 | -6.41% | 7.06 | 0.96 |
| 07/01 | 440 | 441 | 432 | 437 | +0.46% | 8,600 | 17億5795万 | -7.61% | 7.04 | 0.96 |
| 06/30 | 432 | 440 | 432 | 435 | +0.69% | 10,800 | 17億4990万 | -9.38% | 7.01 | 0.95 |
| 06/29 | 436 | 440 | 430 | 432 | -3.36% | 25,800 | 17億3783万 | -11.11% | 6.96 | 0.95 |
| 06/26 | 450 | 455 | 445 | 447 | -1.11% | 16,500 | 17億9817万 | -8.59% | 7.21 | 0.98 |
| 06/25 | 455 | 460 | 446 | 452 | -0.88% | 16,000 | 18億1829万 | -7.38% | 7.29 | 0.99 |
| 06/24 | 452 | 456 | 451 | 456 | +0.22% | 16,000 | 18億3438万 | -6.37% | 7.35 | 1 |
| 06/23 | 459 | 459 | 450 | 455 | 0% | 13,500 | 18億3036万 | -6.38% | 7.34 | 1 |
| 06/22 | 448 | 459 | 448 | 455 | +2.02% | 20,100 | 18億3036万 | -5.99% | 7.34 | 1 |
| 06/19 | 447 | 449 | 440 | 446 | -1.11% | 24,300 | 17億9415万 | -7.66% | 7.19 | 0.98 |
| 06/18 | 457 | 457 | 448 | 451 | -1.53% | 23,600 | 18億1427万 | -6.63% | 7.27 | 0.99 |
| 06/17 | 457 | 461 | 455 | 458 | 0% | 11,800 | 18億4243万 | -4.98% | 7.38 | 1 |
| 06/16 | 467 | 469 | 455 | 458 | -3.58% | 43,700 | 18億4243万 | -4.78% | 7.38 | 1 |
| 06/15 | 466 | 475 | 465 | 475 | +1.5% | 17,500 | 19億1081万 | -1.04% | 7.66 | 1.04 |
| 06/12 | 478 | 478 | 464 | 468 | -0.43% | 25,000 | 18億8265万 | -2.09% | 7.54 | 1.03 |
| 06/11 | 475 | 476 | 470 | 470 | -1.05% | 20,300 | 18億9070万 | -1.47% | 7.58 | 1.03 |
| 06/10 | 474 | 483 | 469 | 475 | -1.45% | 26,300 | 19億1081万 | -0.21% | 7.66 | 1.04 |
| 06/09 | 496 | 497 | 468 | 482 | -3.21% | 81,000 | 19億3897万 | +1.69% | 7.77 | 1.06 |
| 06/08 | 501 | 506 | 495 | 498 | -3.3% | 60,100 | 20億334万 | +5.51% | 8.03 | 1.09 |
| 06/05 | 489 | 529 | 487 | 515 | +6.19% | 386,600 | 20億7172万 | +9.81% | 8.3 | 1.13 |
| 06/04 | 492 | 493 | 484 | 485 | -2.02% | 152,100 | 19億5104万 | +4.08% | 7.82 | 1.06 |
| 06/03 | 496 | 496 | 482 | 495 | -0.6% | 55,600 | 19億9127万 | +6.45% | 7.98 | 1.09 |
| 06/02 | 505 | 507 | 490 | 498 | -1.39% | 65,500 | 20億334万 | +7.79% | 8.03 | 1.09 |
| 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 |
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。
