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

2011/06/22

2010/11/09～2011/06/22

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
06/22	283	286	281	286	+1.42%	7,000	-	+1.06%	-	-
06/20	284	284	282	282	0%	5,000	-	-0.35%	-	-
06/17	282	282	282	282	-0.35%	1,000	-	-0.35%	-	-
06/16	281	283	281	283	0%	2,000	-	0%	-	-
06/15	279	283	279	283	+1.8%	2,000	-	-0.35%	-	-
06/14	279	279	278	278	+0.72%	3,000	-	-2.11%	-	-
06/13	276	276	276	276	-0.36%	1,000	-	-2.82%	-	-
06/09	276	277	276	277	-2.46%	2,000	-	-2.81%	-	-
06/08	285	285	284	284	+0.35%	3,000	-	-0.35%	-	-
06/06	282	283	282	283	+0.71%	3,000	-	-0.7%	-	-
06/03	281	281	281	281	-2.09%	1,000	-	-1.4%	-	-
06/02	288	288	287	287	-0.69%	2,000	-	+0.7%	-	-
06/01	288	289	288	289	+0.35%	2,000	-	+1.4%	-	-
05/31	285	288	285	288	-0.35%	2,000	-	+1.41%	-	-
05/30	289	289	288	289	+2.12%	4,000	-	+1.76%	-	-
05/27	281	283	281	283	+0.71%	4,000	-	0%	-	-
05/26	281	283	281	281	0%	3,000	-	-0.71%	-	-
05/25	279	281	279	281	+1.08%	3,000	-	-0.35%	-	-
05/24	278	278	278	278	+0.72%	1,000	-	-1.42%	-	-
05/19	283	283	274	276	-2.82%	8,000	-	-2.13%	-	-
05/18	284	284	284	284	-0.35%	2,000	-	+0.71%	-	-
05/13	286	286	285	285	0%	2,000	-	+1.06%	-	-
05/12	285	285	285	285	+1.79%	1,000	-	+1.42%	-	-
05/11	284	284	280	280	-1.75%	4,000	-	0%	-	-
05/10	286	286	285	285	-0.35%	2,000	-	+1.79%	-	-
05/09	290	290	286	286	-1.38%	6,000	-	+2.51%	-	-
05/06	289	290	289	290	0%	2,000	-	+4.32%	-	-
05/02	286	290	285	290	+0.35%	4,000	-	+5.07%	-	-
04/28	289	289	289	289	0%	1,000	-	+5.86%	-	-
04/27	289	289	281	289	0%	6,000	-	+6.64%	-	-
04/26	284	289	283	289	0%	8,000	-	+7.43%	-	-
04/22	289	289	289	289	0%	1,000	-	+7.84%	-	-
04/21	289	289	289	289	+1.4%	1,000	-	+7.84%	-	-
04/20	285	289	285	285	0%	7,000	-	+6.74%	-	-
04/19	293	294	285	285	0%	6,000	-	+6.74%	-	-
04/18	278	285	278	285	+4.4%	6,000	-	+7.14%	-	-
04/14	273	273	273	273	-0.73%	1,000	-	+3.02%	-	-
04/11	273	275	272	275	+1.1%	3,000	-	+3.77%	-	-
04/06	272	272	272	272	-0.37%	1,000	-	+2.64%	-	-
04/05	273	273	273	273	+0.37%	2,000	-	+3.02%	-	-
04/04	280	280	266	272	-1.81%	5,000	-	+2.64%	-	-
04/01	277	277	277	277	0%	1,000	-	+4.53%	-	-
03/31	277	277	277	277	0%	1,000	-	+4.53%	-	-
03/30	276	280	276	277	+0.36%	4,000	-	+4.92%	-	-
03/29	274	276	274	276	+2.99%	3,000	-	+4.55%	-	-
03/28	268	272	268	268	0%	5,000	-	+1.52%	-	-
03/25	268	270	268	268	+0.37%	4,000	-	+1.52%	-	-
03/24	267	267	267	267	0%	3,000	-	+1.14%	-	-
03/23	266	267	266	267	+0.75%	4,000	-	+0.75%	-	-
03/22	260	265	260	265	-1.49%	5,000	-	0%	-	-
03/18	233	269	233	269	+19.56%	3,000	-	+1.51%	-	-
03/17	225	225	225	225	-0.44%	1,000	-	-15.09%	-	-
03/16	225	226	225	226	-2.59%	2,000	-	-15.36%	-	-
03/15	240	240	232	232	-5.31%	6,000	-	-13.75%	-	-
03/14	265	265	245	245	-9.26%	7,000	-	-9.26%	-	-
03/11	270	270	270	270	-0.74%	1,000	-	-0.37%	-	-
03/09	272	272	272	272	0%	1,000	-	+0.37%	-	-
03/04	272	272	272	272	-1.45%	1,000	-	+0.74%	-	-
03/01	276	276	276	276	+1.47%	1,000	-	+2.22%	-	-
02/28	269	272	269	272	+1.12%	3,000	-	+0.74%	-	-
02/25	269	269	269	269	0%	1,000	-	-0.37%	-	-
02/24	266	269	266	269	0%	2,000	-	-0.37%	-	-
02/23	269	269	269	269	+0.37%	1,000	-	-0.37%	-	-
02/22	270	270	268	268	-2.19%	2,000	-	-0.74%	-	-
02/21	272	274	270	274	+0.74%	6,000	-	+1.86%	-	-
02/18	270	272	270	272	+0.74%	6,000	-	+1.12%	-	-
02/17	271	271	270	270	0%	4,000	-	+0.37%	-	-
02/16	270	270	270	270	0%	1,000	-	+0.37%	-	-
02/14	271	272	270	270	-0.74%	3,000	-	+0.37%	-	-
02/09	268	272	268	272	+0.74%	2,000	-	+1.12%	-	-
02/04	276	277	270	270	-2.17%	6,000	-	+0.75%	-	-
02/03	276	276	276	276	0%	1,000	-	+2.99%	-	-
01/31	276	276	276	276	+1.1%	1,000	-	+3.76%	-	-
01/27	274	274	273	273	+1.49%	3,000	-	+3.02%	-	-
01/25	269	269	269	269	-0.37%	1,000	-	+1.89%	-	-
01/24	270	270	270	270	+0.37%	1,000	-	+2.66%	-	-
01/20	269	269	269	269	+0.37%	1,000	-	+2.28%	-	-
01/14	268	268	268	268	+1.13%	1,000	-	+2.29%	-	-
01/12	269	269	265	265	-0.38%	2,000	-	+1.53%	-	-
01/11	266	266	266	266	0%	2,000	-	+1.92%	-	-
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%	-	-

福山コンサルタント（9608）の株価チャート

2010/11/09～2011/06/22

株価推移

開示資料

決算

株式

チャート