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

2012/06/22

2011/11/09～2012/06/22

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
2012
06/22	283	287	283	287	+0.7%	8,000	-	+1.77%	-	-
06/21	283	285	283	285	+0.35%	6,000	-	+1.42%	-	-
06/20	284	284	282	284	+0.71%	5,000	-	+1.07%	-	-
06/19	283	283	282	282	-0.35%	3,000	-	+0.36%	-	-
06/18	283	283	283	283	0%	2,000	-	+0.71%	-	-
06/15	281	283	281	283	+1.8%	3,000	-	+0.71%	-	-
06/14	278	278	278	278	-1.07%	1,000	-	-1.42%	-	-
06/13	281	281	281	281	-1.06%	1,000	-	-0.35%	-	-
06/12	283	284	283	284	+0.35%	2,000	-	+0.71%	-	-
06/11	279	283	279	283	+1.43%	2,000	-	+0.35%	-	-
06/08	276	279	276	279	+1.09%	2,000	-	-1.06%	-	-
06/07	276	276	276	276	0%	1,000	-	-2.47%	-	-
06/05	276	277	276	276	-1.43%	6,000	-	-2.47%	-	-
05/31	280	280	280	280	+1.45%	1,000	-	-1.41%	-	-
05/29	282	284	276	276	-1.78%	5,000	-	-2.82%	-	-
05/28	281	281	281	281	+1.44%	2,000	-	-1.4%	-	-
05/22	277	277	277	277	0%	1,000	-	-3.15%	-	-
05/21	277	277	277	277	-2.46%	1,000	-	-3.15%	-	-
05/15	284	285	284	284	-0.35%	3,000	-	-1.05%	-	-
05/14	284	285	284	285	+4.01%	4,000	-	-0.7%	-	-
05/10	274	274	274	274	-2.84%	1,000	-	-4.2%	-	-
05/09	289	289	282	282	-2.76%	3,000	-	-1.74%	-	-
05/07	290	290	290	290	+1.75%	3,000	-	+1.05%	-	-
05/02	285	285	285	285	-0.35%	2,000	-	-0.35%	-	-
04/27	286	286	286	286	+2.51%	1,000	-	0%	-	-
04/25	282	282	279	279	-1.06%	2,000	-	-2.11%	-	-
04/23	291	291	282	282	-0.35%	8,000	-	-1.05%	-	-
04/20	284	284	283	283	-1.39%	2,000	-	-0.7%	-	-
04/19	287	287	287	287	0%	1,000	-	+1.06%	-	-
04/17	290	290	287	287	-1.71%	3,000	-	+1.06%	-	-
04/16	291	294	291	292	+1.74%	5,000	-	+3.18%	-	-
04/13	286	287	286	287	+0.7%	2,000	-	+1.77%	-	-
04/12	291	291	285	285	+2.89%	2,000	-	+1.06%	-	-
04/11	273	277	273	277	-4.15%	4,000	-	-1.42%	-	-
04/10	290	290	289	289	-0.69%	2,000	-	+2.85%	-	-
04/09	291	291	290	291	+0.34%	3,000	-	+3.93%	-	-
04/06	290	290	290	290	0%	1,000	-	+3.94%	-	-
04/05	290	290	290	290	-0.68%	1,000	-	+4.32%	-	-
04/04	292	292	292	292	-2.34%	3,000	-	+5.42%	-	-
04/03	292	299	292	299	+2.4%	2,000	-	+8.33%	-	-
04/02	292	292	292	292	+0.34%	1,000	-	+6.18%	-	-
03/29	290	292	290	291	+0.34%	4,000	-	+6.59%	-	-
03/28	287	290	287	290	+3.2%	5,000	-	+6.62%	-	-
03/27	281	281	281	281	0%	2,000	-	+3.69%	-	-
03/26	281	281	281	281	+0.36%	3,000	-	+4.07%	-	-
03/23	280	280	280	280	0%	1,000	-	+3.7%	-	-
03/21	277	280	277	280	+1.08%	6,000	-	+4.09%	-	-
03/19	277	277	277	277	+0.36%	2,000	-	+3.36%	-	-
03/16	276	276	276	276	+0.73%	1,000	-	+2.99%	-	-
03/15	274	274	274	274	-0.36%	1,000	-	+2.62%	-	-
03/14	275	275	275	275	0%	1,000	-	+3.38%	-	-
03/13	274	275	274	275	+1.85%	3,000	-	+3.77%	-	-
03/12	272	272	270	270	-0.74%	3,000	-	+2.27%	-	-
03/08	272	272	272	272	-0.37%	1,000	-	+3.42%	-	-
03/07	270	273	270	273	+0.37%	2,000	-	+4.2%	-	-
03/06	272	272	272	272	+0.74%	1,000	-	+3.82%	-	-
03/01	270	270	270	270	-0.37%	1,000	-	+3.45%	-	-
02/29	270	271	270	271	0%	3,000	-	+4.23%	-	-
02/28	271	271	271	271	-1.45%	1,000	-	+4.63%	-	-
02/27	275	275	275	275	+3%	2,000	-	+6.18%	-	-
02/22	267	267	267	267	+0.38%	1,000	-	+3.49%	-	-
02/20	268	268	266	266	+0.38%	2,000	-	+3.5%	-	-
02/17	265	265	265	265	+1.92%	1,000	-	+3.11%	-	-
02/15	260	260	260	260	0%	1,000	-	+1.56%	-	-
02/14	260	260	260	260	0%	1,000	-	+1.96%	-	-
02/06	255	260	255	260	0%	3,000	-	+1.96%	-	-
02/02	260	260	260	260	0%	1,000	-	+2.36%	-	-
01/31	260	260	260	260	-2.26%	1,000	-	+2.77%	-	-
01/30	268	268	266	266	0%	3,000	-	+5.14%	-	-
01/27	266	266	266	266	0%	1,000	-	+5.98%	-	-
01/26	266	266	266	266	+0.76%	1,000	-	+6.4%	-	-
01/24	264	264	264	264	+1.54%	1,000	-	+6.02%	-	-
01/23	260	260	260	260	+1.17%	1,000	-	+4.84%	-	-
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%	-	-

福山コンサルタント（9608）の株価チャート

2011/11/09～2012/06/22

株価推移

開示資料

決算

株式

チャート