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

2012/01/19

2011/05/24～2012/01/19

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
2012
01/19	257	257	257	257	+1.58%	1,000	-	+3.63%	-	-
01/18	253	253	253	253	+1.2%	1,000	-	+2.43%	-	-
01/17	250	250	250	250	0%	1,000	-	+1.63%	-	-
01/16	250	250	250	250	0%	2,000	-	+1.63%	-	-
2011
12/29	243	250	243	250	0%	2,000	-	+1.63%	-	-
12/27	250	250	250	250	0%	2,000	-	+2.04%	-	-
12/26	250	250	250	250	0%	1,000	-	+2.04%	-	-
12/22	246	250	246	250	+2.46%	2,000	-	+2.04%	-	-
12/19	244	244	244	244	-5.79%	1,000	-	-0.41%	-	-
12/15	259	259	259	259	-0.38%	1,000	-	+5.71%	-	-
12/14	260	260	260	260	+0.39%	2,000	-	+6.12%	-	-
12/13	252	259	252	259	+2.78%	2,000	-	+6.15%	-	-
12/12	262	265	244	252	+2.02%	7,000	-	+3.7%	-	-
12/09	247	247	247	247	+0.41%	1,000	-	+1.65%	-	-
12/07	246	246	246	246	0%	1,000	-	+1.23%	-	-
12/06	246	246	246	246	+2.5%	2,000	-	+1.23%	-	-
12/05	240	240	240	240	-0.41%	1,000	-	-1.23%	-	-
12/02	241	241	241	241	+0.84%	1,000	-	-0.82%	-	-
12/01	246	247	239	239	-3.63%	4,000	-	-1.65%	-	-
11/29	248	248	248	248	+3.33%	1,000	-	+2.06%	-	-
11/28	240	240	240	240	0%	1,000	-	-1.23%	-	-
11/25	240	240	240	240	+0.84%	1,000	-	-1.23%	-	-
11/22	238	238	238	238	-0.83%	1,000	-	-2.06%	-	-
11/18	240	240	240	240	0%	1,000	-	-1.23%	-	-
11/14	240	240	240	240	0%	3,000	-	-1.23%	-	-
11/11	240	240	240	240	-0.83%	1,000	-	-1.64%	-	-
11/09	242	242	242	242	-0.82%	1,000	-	-0.82%	-	-
11/08	244	244	244	244	+2.09%	1,000	-	0%	-	-
11/01	239	239	239	239	-1.65%	1,000	-	-2.05%	-	-
10/31	245	245	243	243	-2.41%	4,000	-	-0.41%	-	-
10/27	250	250	249	249	+0.81%	3,000	-	+2.05%	-	-
10/26	247	247	247	247	0%	1,000	-	+1.23%	-	-
10/25	246	247	246	247	+1.23%	2,000	-	+1.23%	-	-
10/19	244	244	244	244	-0.41%	1,000	-	0%	-	-
10/13	244	245	244	245	+0.41%	2,000	-	0%	-	-
10/05	244	244	244	244	+1.67%	1,000	-	-0.41%	-	-
10/04	249	249	240	240	-2.04%	12,000	-	-2.04%	-	-
10/03	245	245	245	245	-0.41%	1,000	-	-0.41%	-	-
09/30	247	247	246	246	0%	2,000	10億4776万	0%	-	0.36
09/28	246	246	246	246	-0.4%	1,000	-	0%	-	-
09/27	247	247	247	247	+1.23%	3,000	-	0%	-	-
09/26	244	244	244	244	0%	1,000	-	-1.21%	-	-
09/22	239	244	239	244	+2.09%	2,000	-	-1.21%	-	-
09/21	239	239	239	239	0%	1,000	-	-3.63%	-	-
09/14	239	239	239	239	0%	1,000	-	-3.63%	-	-
09/13	240	240	239	239	-0.42%	2,000	-	-4.02%	-	-
09/09	241	241	240	240	-2.83%	3,000	-	-4%	-	-
09/05	247	247	247	247	+0.82%	1,000	-	-1.2%	-	-
09/02	245	245	245	245	-1.21%	1,000	-	-2%	-	-
08/29	248	248	248	248	+1.64%	2,000	-	-1.2%	-	-
08/26	244	244	244	244	+2.09%	1,000	-	-3.17%	-	-
08/24	245	245	239	239	-2.45%	2,000	-	-5.16%	-	-
08/19	242	245	242	245	+0.41%	3,000	-	-3.16%	-	-
08/18	244	244	244	244	-2.01%	1,000	-	-3.94%	-	-
08/17	249	249	249	249	-0.4%	1,000	-	-2.73%	-	-
08/11	250	250	250	250	+1.21%	1,000	-	-2.72%	-	-
08/10	247	247	247	247	+2.92%	1,000	-	-4.63%	-	-
08/09	241	241	240	240	-6.61%	4,000	-	-7.69%	-	-
08/05	251	257	251	257	+2.39%	2,000	-	-1.91%	-	-
08/04	251	251	251	251	-0.4%	1,000	-	-4.56%	-	-
08/03	252	252	252	252	0%	1,000	-	-4.55%	-	-
07/29	256	256	252	252	-1.56%	2,000	-	-5.26%	-	-
07/27	256	256	256	256	+0.79%	1,000	-	-4.12%	-	-
07/26	254	254	254	254	0%	1,000	-	-4.87%	-	-
07/22	254	254	254	254	+0.4%	1,000	-	-5.22%	-	-
07/21	253	253	253	253	+0.4%	1,000	-	-5.95%	-	-
07/20	252	252	252	252	0%	1,000	-	-7.01%	-	-
07/15	254	254	252	252	-1.18%	6,000	-	-7.35%	-	-
07/11	256	256	255	255	-0.39%	2,000	-	-6.59%	-	-
07/08	260	260	256	256	-0.39%	2,000	-	-6.91%	-	-
07/07	257	257	257	257	+0.39%	1,000	-	-6.88%	-	-
07/06	256	256	256	256	+1.19%	3,000	-	-7.58%	-	-
07/05	253	253	253	253	-3.07%	1,000	-	-8.99%	-	-
07/04	261	261	261	261	+0.38%	3,000	-	-6.45%	-	-
07/01	265	265	257	260	0%	8,000	-	-7.14%	-	-
06/30	267	267	260	260	-3.35%	2,000	11億739万	-7.47%	20.81	0.36
06/29	268	269	268	269	+1.51%	3,000	-	-4.61%	-	-
06/28	266	266	259	265	-8.3%	19,000	-	-6.03%	-	-
06/27	287	290	285	289	+1.4%	23,000	-	+2.12%	-	-
06/24	283	285	282	285	+0.71%	10,000	-	+0.71%	-	-
06/23	285	285	283	283	-1.05%	3,000	-	0%	-	-
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%	-	-

福山コンサルタント（9608）の株価チャート

2011/05/24～2012/01/19

株価推移

開示資料

決算

株式

チャート