9991 ジェコス

株価チャート

2014/01/15

2013/08/15～2014/01/15

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
2014
01/15	835	835	800	829	+0.12%	24,700	302億554万	+5.74%	9.72	0.91
01/14	825	833	812	828	-0.24%	27,500	301億6911万	+5.75%	9.71	0.91
01/10	810	833	805	830	+2.47%	76,600	302億4198万	+6.14%	9.73	0.91
01/09	848	848	806	810	-4.48%	59,100	295億1326万	+3.71%	9.5	0.89
01/08	853	853	820	848	-0.59%	40,500	308億9783万	+8.72%	9.94	0.93
01/07	820	869	820	853	+4.53%	105,600	310億8001万	+9.92%	10	0.94
01/06	819	819	800	816	-0.24%	28,200	297億3187万	+5.43%	9.57	0.9
2013
12/30	800	824	795	818	+2.25%	60,300	298億475万	+5.82%	9.59	0.9
12/27	798	800	794	800	+3.49%	61,300	291億4890万	+3.76%	9.38	0.88
12/26	753	774	753	773	+3.2%	32,800	281億6512万	+0.39%	9.06	0.85
12/25	739	750	685	749	+1.35%	72,700	272億9065万	-2.6%	8.78	0.82
12/24	745	745	735	739	-1.2%	28,200	269億2629万	-4.03%	8.66	0.81
12/20	759	759	745	748	-1.45%	26,700	272億5422万	-2.98%	8.77	0.82
12/19	763	770	755	759	-0.39%	25,400	276億5501万	-1.56%	8.9	0.84
12/18	755	762	752	762	+0.4%	15,600	277億6432万	-1.17%	8.93	0.84
12/17	755	761	742	759	-0.13%	21,200	276億5501万	-1.43%	8.9	0.84
12/16	766	772	757	760	-0.78%	16,500	276億9145万	-1.17%	8.91	0.84
12/13	761	774	750	766	+0.13%	60,600	279億1007万	-0.26%	8.98	0.84
12/12	763	768	761	765	+0.53%	14,500	278億7363万	-0.26%	8.97	0.84
12/11	756	767	754	761	+1.06%	17,200	277億2789万	-0.52%	8.92	0.84
12/10	762	762	750	753	-1.05%	25,900	274億3640万	-1.44%	8.83	0.83
12/09	760	770	757	761	0%	19,400	277億2789万	-0.26%	8.92	0.84
12/06	762	773	751	761	-0.91%	32,600	277億2789万	-0.13%	8.92	0.84
12/05	780	783	757	768	-2.17%	26,300	279億8294万	+0.79%	9	0.85
12/04	796	796	785	785	-1.26%	23,600	286億235万	+3.15%	9.2	0.86
12/03	815	819	789	795	-2.33%	49,600	289億6671万	+4.61%	9.32	0.88
12/02	803	815	796	814	+1.62%	41,200	296億5900万	+7.39%	9.54	0.9
11/29	777	810	777	801	+3.09%	102,000	291億8533万	+6.23%	9.39	0.88
11/28	777	787	774	777	+1.17%	12,600	283億1086万	+3.46%	9.11	0.86
11/27	792	792	766	768	-3.4%	28,600	279億8294万	+2.54%	9	0.85
11/26	784	797	783	795	+1.66%	55,200	289億6671万	+6.57%	9.32	0.88
11/25	775	790	775	782	+1.56%	57,700	284億9304万	+5.39%	9.17	0.86
11/22	777	788	752	770	-0.65%	105,400	280億5581万	+4.19%	9.03	0.85
11/21	765	777	757	775	+1.97%	39,300	282億3799万	+5.3%	9.09	0.85
11/20	760	760	751	760	-0.39%	19,200	276億9145万	+3.68%	8.91	0.84
11/19	755	768	742	763	+0.26%	35,600	278億76万	+4.52%	8.95	0.84
11/18	770	770	753	761	-0.65%	48,800	277億2789万	+4.68%	8.92	0.84
11/15	752	768	752	766	+2.96%	94,700	279億1007万	+5.66%	8.98	0.84
11/14	745	748	740	744	+0.54%	14,400	271億847万	+3.19%	8.72	0.82
11/13	739	741	734	740	+0.14%	11,500	269億6273万	+3.06%	8.68	0.81
11/12	739	742	733	739	+1.37%	17,100	269億2629万	+3.21%	8.66	0.81
11/11	744	744	726	729	-0.14%	22,000	265億6193万	+2.1%	8.55	0.8
11/08	727	731	721	730	+0.41%	21,200	265億9837万	+2.38%	8.56	0.8
11/07	723	735	723	727	+0.28%	13,700	264億8906万	+2.11%	8.52	0.8
11/06	720	731	710	725	-0.82%	30,400	264億1619万	+1.97%	8.5	0.8
11/05	747	747	730	731	-1.88%	18,900	266億3480万	+2.81%	8.57	0.81
11/01	758	762	732	745	-1.72%	93,500	271億4491万	+4.78%	8.73	0.82
10/31	760	760	735	758	+0.66%	83,500	276億1858万	+6.61%	8.89	0.83
10/30	752	758	749	753	+0.4%	103,600	274億3640万	+6.21%	8.83	0.83
10/29	740	756	737	750	+1.08%	118,600	273億2709万	+5.93%	8.79	0.83
10/28	730	744	721	742	+3.34%	67,500	270億3560万	+4.8%	8.7	0.82
10/25	718	732	716	718	-1.1%	31,800	261億6113万	+1.41%	8.42	0.79
10/24	715	726	715	726	+1.4%	24,400	264億5262万	+2.4%	8.51	0.8
10/23	716	723	715	716	+0.56%	24,700	260億8826万	+0.99%	8.39	0.79
10/22	705	713	700	712	+1.71%	29,400	259億4252万	+0.28%	8.35	0.78
10/21	700	700	696	700	+0.57%	10,700	255億528万	-1.41%	8.21	0.77
10/18	695	702	695	696	+0.43%	13,100	253億5954万	-2.11%	8.16	0.77
10/17	691	708	680	693	+0.29%	72,800	252億5023万	-2.81%	8.12	0.76
10/16	691	695	690	691	0%	16,600	251億7736万	-2.81%	8.1	0.76
10/15	695	700	687	691	-1.43%	19,100	251億7736万	-2.54%	8.1	0.76
10/11	700	707	695	701	0%	33,700	255億4172万	-0.71%	8.22	0.77
10/10	678	705	678	701	+4.16%	27,600	255億4172万	-0.14%	8.22	0.77
10/09	658	676	658	673	+0.75%	20,600	245億2151万	-3.72%	7.89	0.74
10/08	665	671	651	668	-1.91%	33,100	243億3933万	-4.02%	7.83	0.74
10/07	698	703	680	681	-2.85%	35,000	248億1300万	-1.73%	7.98	0.75
10/04	688	707	688	701	+0.43%	31,000	255億4172万	+1.59%	8.22	0.77
10/03	691	704	691	698	-0.43%	18,000	254億3241万	+1.75%	8.18	0.77
10/02	710	710	690	701	-1.27%	32,500	255億4172万	+2.64%	8.22	0.77
10/01	720	720	707	710	-1.39%	20,000	258億6964万	+4.72%	8.32	0.78
09/30	721	730	712	720	-1.37%	29,000	262億3401万	+6.82%	8.44	0.79
09/27	733	734	730	730	-0.82%	16,100	265億9837万	+9.12%	8.56	0.8
09/26	724	736	682	736	+3.08%	32,100	268億1698万	+10.84%	8.63	0.81
09/25	732	736	712	714	-2.46%	26,600	260億1539万	+8.51%	8.37	0.79
09/24	736	739	720	732	-1.48%	29,600	266億7124万	+12.1%	8.58	0.81
09/20	747	748	738	743	-0.54%	16,300	270億7204万	+14.84%	8.71	0.82
09/19	745	748	735	747	+0.54%	35,700	272億1778万	+16.36%	8.76	0.82
09/18	748	753	736	743	+0.81%	76,300	270億7204万	+16.82%	8.71	0.82
09/17	723	751	723	737	+0.96%	106,700	268億5342万	+16.98%	8.64	0.81
09/13	719	740	716	730	+2.1%	113,600	265億9837万	+16.99%	8.56	0.8
09/12	715	728	714	715	-2.05%	51,400	260億5182万	+15.7%	8.38	0.79
09/11	742	749	704	730	0%	130,400	265億9837万	+19.09%	8.56	0.8
09/10	700	735	693	730	+10.77%	185,200	265億9837万	+20.07%	8.56	0.8
09/09	653	670	650	659	+5.78%	60,400	240億1140万	+9.47%	7.73	0.73
09/06	615	624	601	623	+0.48%	23,900	226億9970万	+3.83%	7.3	0.69
09/05	615	622	610	620	+0.49%	16,900	225億9039万	+3.68%	7.27	0.68
09/04	616	617	611	617	+0.33%	24,800	224億8108万	+3.52%	7.23	0.68
09/03	610	617	610	615	+0.99%	18,100	224億821万	+3.54%	7.21	0.68
09/02	605	609	598	609	+2.18%	14,800	221億8960万	+2.7%	7.14	0.67
08/30	599	605	595	596	-0.17%	13,900	217億1593万	+0.68%	6.99	0.66
08/29	593	599	591	597	-0.83%	12,200	217億5236万	+0.67%	7	0.66
08/28	608	609	595	602	-1.31%	22,500	219億3454万	+1.35%	7.06	0.66
08/27	604	610	601	610	+2.35%	18,200	222億2603万	+2.52%	7.15	0.67
08/26	599	605	596	596	-0.67%	9,700	217億1593万	+0.17%	6.99	0.66
08/23	600	603	595	600	+0.67%	24,000	218億6167万	+0.67%	7.03	0.66
08/22	598	598	592	596	+0.17%	16,200	217億1593万	0%	6.99	0.66
08/21	595	597	590	595	+0.85%	15,000	216億7949万	-0.34%	6.98	0.66
08/20	601	601	590	590	-1.01%	20,600	214億9731万	-1.34%	6.92	0.65
08/19	600	604	593	596	+1.02%	10,300	217億1593万	-0.67%	6.99	0.66
08/16	602	603	590	590	-1.83%	9,300	214億9731万	-1.83%	6.92	0.65
08/15	609	610	595	601	-0.99%	17,000	218億9811万	-0.33%	7.05	0.66

9991 ジェコス

株価チャート

2013/08/15～2014/01/15

株価推移

開示資料

決算

株式

チャート