福山コンサルタント（9608）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2011/01/07

2010/04/30～2011/01/07

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
2011
01/07	266	266	266	266	0%	1,000	-	+1.92%	-	-
01/06	266	266	266	266	-2.21%	1,000	-	+2.31%	-	-
2010
12/30	272	272	272	272	0%	3,000	-	+4.62%	-	-
12/27	272	272	272	272	+1.87%	1,000	-	+4.62%	-	-
12/24	267	267	267	267	-0.37%	1,000	-	+2.69%	-	-
12/21	268	268	268	268	+2.68%	1,000	-	+3.08%	-	-
12/20	268	268	261	261	-2.61%	2,000	-	+0.38%	-	-
12/17	268	268	268	268	+0.37%	1,000	-	+3.47%	-	-
12/14	259	267	259	267	+2.69%	3,000	-	+3.09%	-	-
12/13	260	264	260	260	-1.89%	4,000	-	+0.78%	-	-
12/10	276	276	265	265	-1.85%	6,000	-	+2.71%	-	-
12/08	272	272	270	270	-0.74%	3,000	-	+5.06%	-	-
12/03	272	272	272	272	-0.73%	1,000	-	+5.84%	-	-
11/29	274	274	274	274	+4.58%	3,000	-	+7.03%	-	-
11/26	262	262	262	262	+6.5%	1,000	-	+2.75%	-	-
11/18	246	246	246	246	-0.4%	1,000	-	-3.53%	-	-
11/15	247	247	247	247	-1.59%	1,000	-	-3.14%	-	-
11/12	251	251	251	251	+0.4%	1,000	-	-1.57%	-	-
11/10	250	250	250	250	+2.88%	2,000	-	-1.96%	-	-
11/09	250	250	243	243	-2.8%	3,000	-	-4.71%	-	-
11/05	250	250	250	250	0%	1,000	-	-1.96%	-	-
11/04	250	250	250	250	0%	3,000	-	-2.34%	-	-
11/02	250	250	250	250	-3.85%	1,000	-	-2.34%	-	-
10/29	260	260	260	260	-1.89%	1,000	-	+1.56%	-	-
10/27	265	265	265	265	+6%	1,000	-	+3.52%	-	-
10/14	250	250	250	250	-5.66%	1,000	-	-2.34%	-	-
10/13	265	265	265	265	+0.38%	1,000	-	+3.52%	-	-
10/12	264	264	264	264	-4%	1,000	-	+3.13%	-	-
10/07	275	275	275	275	+5.77%	10,000	-	+7%	-	-
09/30	260	260	260	260	-1.52%	2,000	-	+1.56%	-	-
09/27	265	265	264	264	+2.33%	3,000	-	+3.13%	-	-
09/24	254	258	254	258	+2.38%	2,000	-	+0.78%	-	-
09/22	252	252	252	252	+0.4%	1,000	-	-1.56%	-	-
09/21	252	252	251	251	0%	2,000	-	-1.95%	-	-
09/17	251	251	251	251	-0.4%	2,000	-	-2.33%	-	-
09/16	252	252	252	252	-0.79%	2,000	-	-1.95%	-	-
09/14	254	254	254	254	0%	1,000	-	-1.17%	-	-
09/13	254	254	254	254	+1.2%	1,000	-	-1.55%	-	-
09/10	251	251	251	251	-0.79%	1,000	-	-2.71%	-	-
09/07	253	253	253	253	0%	1,000	-	-1.94%	-	-
09/06	250	254	250	253	+3.27%	4,000	-	-2.32%	-	-
09/03	250	250	245	245	-2.39%	6,000	-	-5.41%	-	-
09/01	251	251	251	251	-2.71%	1,000	-	-3.46%	-	-
08/30	258	258	258	258	+2.79%	1,000	-	-0.77%	-	-
08/27	265	265	251	251	-3.46%	3,000	-	-3.83%	-	-
08/26	260	260	260	260	0%	1,000	-	-1.14%	-	-
08/23	261	261	253	260	+4.42%	3,000	-	-1.52%	-	-
08/16	249	249	249	249	-3.11%	1,000	-	-6.39%	-	-
08/10	256	257	256	257	-1.91%	2,000	-	-4.1%	-	-
08/09	262	262	262	262	0%	1,000	-	-2.96%	-	-
08/03	262	262	262	262	0%	1,000	-	-3.68%	-	-
07/30	262	262	262	262	-2.24%	1,000	-	-4.03%	-	-
07/29	269	269	268	268	-1.11%	2,000	-	-2.55%	-	-
07/28	271	271	271	271	+3.44%	1,000	-	-1.81%	-	-
07/27	262	262	262	262	+0.38%	1,000	-	-5.42%	-	-
07/26	261	261	261	261	+1.56%	1,000	-	-6.45%	-	-
07/20	257	257	255	257	0%	4,000	-	-8.21%	-	-
07/16	257	257	257	257	0%	1,000	-	-8.87%	-	-
07/15	257	257	257	257	-0.77%	1,000	-	-9.51%	-	-
07/14	259	259	259	259	0%	2,000	-	-9.44%	-	-
07/12	260	260	259	259	-0.38%	3,000	-	-9.76%	-	-
07/09	260	260	260	260	-0.38%	1,000	-	-10.03%	-	-
07/08	262	262	261	261	+0.38%	2,000	-	-10%	-	-
07/05	262	262	260	260	-3.7%	3,000	-	-10.96%	-	-
07/02	274	274	270	270	+3.45%	7,000	-	-7.85%	-	-
07/01	264	264	261	261	-0.38%	4,000	-	-11.53%	-	-
06/30	263	263	262	262	-0.38%	5,000	11億1591万	-11.49%	8.97	0.37
06/29	265	265	263	263	+0.38%	3,000	-	-11.74%	-	-
06/28	261	270	261	262	-12.96%	16,000	-	-12.67%	-	-
06/25	300	301	296	301	0%	14,000	-	-0.33%	-	-
06/24	306	306	300	301	-1.63%	13,000	-	-0.33%	-	-
06/23	307	307	301	306	-0.65%	7,000	-	+1.32%	-	-
06/22	302	308	300	308	0%	9,000	-	+1.99%	-	-
06/21	302	309	301	308	+2.33%	9,000	-	+1.99%	-	-
06/18	301	302	301	301	+0.33%	5,000	-	-0.33%	-	-
06/17	300	300	300	300	0%	4,000	-	-0.66%	-	-
06/16	300	300	300	300	+0.33%	2,000	-	-0.99%	-	-
06/15	300	300	299	299	-0.33%	4,000	-	-1.32%	-	-
06/14	300	300	300	300	+0.33%	1,000	-	-0.99%	-	-
06/11	300	300	299	299	-0.33%	4,000	-	-1.32%	-	-
06/09	300	300	300	300	0%	1,000	-	-1.32%	-	-
06/07	300	300	300	300	-0.99%	2,000	-	-1.32%	-	-
06/04	300	303	300	303	+1.34%	2,000	-	-0.33%	-	-
06/03	298	299	298	299	-0.66%	2,000	-	-1.64%	-	-
06/01	302	302	301	301	+2.03%	2,000	-	-0.99%	-	-
05/31	301	301	295	295	+0.34%	3,000	-	-2.96%	-	-
05/28	301	301	294	294	-2.33%	4,000	-	-3.29%	-	-
05/27	301	301	301	301	0%	1,000	-	-1.31%	-	-
05/26	300	301	300	301	-0.66%	4,000	-	-1.31%	-	-
05/24	303	303	303	303	+0.33%	1,000	-	-0.66%	-	-
05/21	302	302	300	302	-0.98%	6,000	-	-0.98%	-	-
05/20	305	305	305	305	-0.33%	2,000	-	0%	-	-
05/17	310	310	306	306	-0.65%	2,000	-	+0.66%	-	-
05/14	308	308	308	308	0%	2,000	-	+1.65%	-	-
05/13	304	309	304	308	+1.32%	4,000	-	+1.99%	-	-
05/12	304	304	304	304	-1.3%	1,000	-	+1.33%	-	-
05/11	308	308	308	308	+2.67%	2,000	-	+3.36%	-	-
05/07	308	308	300	300	-3.23%	11,000	-	+1.01%	-	-
05/06	310	310	310	310	0%	2,000	-	+5.08%	-	-
04/30	310	310	310	310	0%	6,000	-	+5.44%	-	-

福山コンサルタント（9608）の株価チャート

2010/04/30～2011/01/07

株価推移

開示資料

決算

株式

チャート