スプリックス(7030) 株価チャート・PER8.95倍・PBR1.70倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/23(金)	998	998	960	983	17,200	979.4	972.1
10/22(木)	978	993	978	993	5,700	978.0	971.2
10/21(水)	968	978	962	977	6,400	973.0	969.5
10/20(火)	970	982	964	974	14,300	974.8	968.8
10/19(月)	984	984	966	970	4,200	975.4	968.6
10/16(金)	968	980	968	976	4,900	976.4	968.8
10/15(木)	984	984	969	968	11,200	975.4	969.0
10/14(水)	974	995	970	986	12,500	977.4	969.6
10/13(火)	971	983	970	977	7,500	975.6	969.0
10/09(金)	971	975	967	975	8,000	974.6	969.4
10/08(木)	978	978	967	971	4,300	973.4	969.7
10/07(水)	980	980	973	978	5,000	973.8	970.4
10/06(火)	972	985	969	977	16,300	971.6	970.6
10/05(月)	973	973	958	972	10,800	966.4	970.5
10/02(金)	975	975	966	969	9,700	965.8	971.6
10/01(木)	968	976	961	973	238,400	966.6	972.4
09/30(水)	966	968	957	967	21,300	966.4	972.7
09/29(火)	957	959	951	951	10,200	965.8	973.3
09/28(月)	982	982	961	969	78,700	968.6	974.1
09/25(金)	985	986	965	973	17,400	966.4	974.6
09/24(木)	961	972	961	972	15,700	964.8	974.8
09/18(金)	965	969	962	964	11,200	962.4	975.1
09/17(木)	960	969	953	965	16,000	959.6	975.6
09/16(水)	961	967	956	958	12,600	958.8	978.6
09/15(火)	964	965	957	965	2,100	960.6	981.9
09/14(月)	950	962	950	960	2,500	962.6	989.3
09/11(金)	962	962	950	950	19,800	967.2	996.5
09/10(木)	971	973	961	961	18,600	973.6	1,003.3
09/09(水)	976	976	966	967	9,900	975.8	1,010.3
09/08(火)	983	983	975	975	4,900	979.4	1,015.6
09/07(月)	983	987	978	983	4,400	981.2	1,020.8
09/04(金)	979	988	972	982	8,500	982.2	1,026.9
09/02(水)	988	988	967	972	11,800	982.2	1,032.4
09/01(火)	988	988	975	985	8,100	983.0	1,039.8
08/31(月)	993	993	980	984	5,900	985.6	1,048.2
08/28(金)	982	988	980	988	5,800	987.0	1,053.8
08/27(木)	983	984	973	982	44,200	985.2	1,057.0
08/26(水)	993	999	975	976	33,600	985.4	1,059.6
08/25(火)	994	1,002	985	998	17,700	984.2	1,061.8
08/24(月)	983	991	974	991	22,600	981.0	1,062.8
08/21(金)	986	988	965	979	17,600	978.4	1,064.3
08/20(木)	980	989	978	983	11,000	978.6	1,066.1
08/19(水)	986	986	966	970	9,000	977.0	1,067.6
08/18(火)	980	1,000	980	982	8,200	991.0	1,069.4
08/17(月)	983	1,006	973	978	22,900	1,003.0	1,070.5
08/14(金)	988	996	980	980	18,200	1,037.4	1,071.8
08/13(木)	1,040	1,040	960	975	121,300	1,069.2	1,073.0
08/12(水)	1,068	1,068	1,038	1,040	8,600	1,098.2	1,075.1
08/10(月)	1,030	1,068	1,030	1,042	32,700	1,117.6	1,074.7
08/07(金)	1,127	1,150	1,120	1,150	3,300	1,129.2	1,073.3
08/06(木)	1,120	1,139	1,120	1,139	800	1,120.2	1,067.4
08/05(水)	1,112	1,130	1,107	1,120	4,800	1,119.4	1,062.7
08/04(火)	1,122	1,137	1,072	1,137	10,700	1,119.4	1,059.3
08/03(月)	1,091	1,110	1,088	1,100	2,600	1,123.2	1,055.2
07/31(金)	1,124	1,137	1,102	1,105	5,600	1,142.0	1,050.7
07/30(木)	1,106	1,135	1,075	1,135	10,100	1,146.2	1,046.6
07/29(水)	1,148	1,151	1,120	1,120	5,000	1,132.4	1,042.4
07/28(火)	1,200	1,200	1,095	1,156	22,800	1,117.8	1,038.7
07/27(月)	1,096	1,194	1,096	1,194	29,100	1,093.2	1,031.8
07/24(金)	1,079	1,126	1,062	1,126	27,000	1,058.8	1,022.8
07/23(木)	1,050	1,066	1,045	1,066	7,000	1,039.2	1,017.6
07/22(水)	1,040	1,049	1,023	1,047	14,400	1,031.0	1,014.9
07/21(火)	1,039	1,039	1,022	1,033	6,300	1,025.8	1,013.8
07/17(金)	1,028	1,028	1,018	1,022	2,500	1,022.0	1,014.2
07/16(木)	1,017	1,034	1,016	1,028	10,800	1,019.6	1,015.6
07/15(水)	1,024	1,026	1,017	1,025	1,500	1,015.8	1,016.0
07/14(火)	1,026	1,031	1,021	1,021	1,400	1,013.2	1,017.2
07/13(月)	1,015	1,020	1,011	1,014	4,500	1,014.4	1,018.8
07/10(金)	1,009	1,014	1,008	1,010	1,700	1,017.4	1,020.3
07/09(木)	1,003	1,024	1,003	1,009	2,500	1,017.0	1,023.2
07/08(水)	1,020	1,033	995	1,012	7,700	1,015.8	1,025.7
07/07(火)	1,032	1,032	1,024	1,027	3,200	1,017.6	1,026.4
07/06(月)	1,008	1,030	1,008	1,029	7,500	1,019.2	1,029.5
07/03(金)	993	1,013	990	1,008	25,700	1,020.4	1,033.0
07/02(木)	1,040	1,042	1,003	1,003	18,400	1,016.0	1,041.4
07/01(水)	1,023	1,046	1,018	1,021	5,500	1,016.0	1,051.2
06/30(火)	1,036	1,036	1,023	1,035	5,900	1,017.6	1,061.5
06/29(月)	994	1,060	994	1,035	9,700	1,016.4	1,072.9
06/26(金)	999	1,000	984	986	27,100	1,006.2	1,085.0
06/25(木)	1,030	1,030	996	1,003	21,700	1,002.6	1,100.3
06/24(水)	1,027	1,029	1,007	1,029	7,500	1,001.2	1,113.2
06/23(火)	1,074	1,094	1,029	1,029	33,600	995.2	1,125.4
06/22(月)	973	999	971	984	9,600	993.0	1,139.3
06/19(金)	987	995	943	968	30,400	1,005.0	1,154.5
06/18(木)	1,012	1,012	978	996	11,500	1,022.6	1,172.0
06/17(水)	1,015	1,040	997	999	18,400	1,031.2	1,188.0
06/16(火)	1,051	1,051	1,008	1,018	9,500	1,042.4	1,202.6
06/15(月)	1,066	1,066	1,037	1,044	5,100	1,051.2	1,218.3
06/12(金)	1,059	1,078	1,023	1,056	8,500	1,052.6	1,231.2
06/11(木)	1,059	1,059	1,029	1,039	3,500	1,058.0	1,243.6
06/10(水)	1,041	1,066	1,041	1,055	1,400	1,064.4	1,257.0
06/09(火)	1,081	1,081	1,052	1,062	2,400	1,059.4	1,269.2
06/08(月)	1,080	1,095	1,051	1,051	23,900	1,067.6	1,282.6
06/05(金)	1,060	1,090	1,060	1,083	7,000	1,081.0	1,296.0
06/04(木)	1,030	1,110	1,030	1,071	27,400	1,107.8	1,308.2
06/03(水)	1,090	1,115	990	1,030	105,600	1,143.2	1,321.2
06/02(火)	1,118	1,118	1,050	1,103	34,200	1,193.0	1,336.0
06/01(月)	1,157	1,189	1,090	1,118	63,900	1,236.4	1,346.6
05/29(金)	1,244	1,263	1,202	1,217	20,500	1,280.2	1,356.8
05/28(木)	1,279	1,280	1,223	1,248	6,600	1,310.4	1,362.6
05/27(水)	1,300	1,321	1,269	1,279	7,400	1,326.0	1,367.1
05/26(火)	1,326	1,330	1,315	1,320	4,700	1,336.8	1,370.3
05/25(月)	1,374	1,374	1,321	1,337	10,400	1,348.4	1,370.9
05/22(金)	1,317	1,380	1,302	1,368	5,300	1,353.8	1,370.0
05/21(木)	1,341	1,359	1,323	1,326	2,700	1,361.4	1,367.0
05/20(水)	1,381	1,381	1,333	1,333	13,200	1,375.4	1,366.0
05/19(火)	1,361	1,394	1,361	1,378	2,800	1,381.6	1,364.5
05/18(月)	1,400	1,400	1,340	1,364	6,200	1,388.0	1,360.7
05/15(金)	1,406	1,406	1,401	1,406	1,100	1,388.4	1,357.2
05/14(木)	1,359	1,400	1,355	1,396	18,800	1,380.2	1,351.0
05/13(水)	1,410	1,420	1,341	1,364	24,200	1,376.0	1,345.5
05/12(火)	1,366	1,410	1,366	1,410	9,400	1,375.4	1,341.1
05/11(月)	1,362	1,373	1,360	1,366	4,400	1,372.8	1,335.2
05/08(金)	1,372	1,372	1,360	1,365	3,900	1,376.4	1,330.4
05/07(木)	1,368	1,389	1,368	1,375	6,900	1,381.2	1,324.4
05/01(金)	1,382	1,382	1,339	1,361	10,800	1,385.6	1,317.2
04/30(木)	1,409	1,409	1,381	1,397	4,800	1,393.4	1,310.2
04/28(火)	1,386	1,394	1,384	1,384	1,600	1,387.6	1,300.6
04/27(月)	1,390	1,400	1,363	1,389	22,500	1,385.2	1,291.0
04/24(金)	1,389	1,413	1,389	1,397	9,100	1,380.0	1,281.7
04/23(木)	1,360	1,400	1,347	1,400	13,500	1,372.4	1,272.6
04/22(水)	1,380	1,380	1,330	1,368	9,500	1,364.2	1,264.9
04/21(火)	1,370	1,380	1,361	1,372	4,700	1,357.6	1,257.7
04/20(月)	1,360	1,372	1,360	1,363	3,400	1,346.2	1,250.6
04/17(金)	1,356	1,368	1,350	1,359	4,300	1,332.4	1,244.6
04/16(木)	1,337	1,368	1,337	1,359	5,300	1,320.4	1,238.2
04/15(水)	1,320	1,350	1,320	1,335	4,800	1,307.8	1,231.8
04/14(火)	1,301	1,323	1,293	1,315	12,300	1,297.4	1,225.5
04/13(月)	1,270	1,301	1,270	1,294	5,000	1,289.6	1,220.0
04/10(金)	1,285	1,313	1,281	1,299	3,600	1,281.2	1,216.1
04/09(木)	1,270	1,304	1,270	1,296	7,500	1,273.0	1,213.7
04/08(水)	1,258	1,283	1,257	1,283	5,900	1,264.6	1,210.3
04/07(火)	1,250	1,276	1,220	1,276	9,200	1,260.4	1,207.4
04/06(月)	1,256	1,267	1,250	1,252	7,300	1,254.8	1,206.9
04/03(金)	1,254	1,261	1,249	1,258	9,900	1,247.2	1,209.8
04/02(木)	1,257	1,264	1,228	1,254	16,800	1,234.8	1,213.0
04/01(水)	1,254	1,268	1,248	1,262	12,800	1,220.8	1,216.8
03/31(火)	1,214	1,259	1,213	1,248	24,600	1,199.8	1,220.3
03/30(月)	1,172	1,220	1,172	1,214	9,600	1,179.3	1,223.5
03/27(金)	1,194	1,196	1,127	1,196	86,300	1,167.7	1,228.1
03/26(木)	1,160	1,185	1,152	1,184	5,700	1,162.5	1,233.4
03/25(水)	1,175	1,175	1,146	1,157	30,000	1,167.1	1,239.3
03/24(火)	1,177	1,177	1,125	1,146	9,000	1,173.2	1,247.8
03/23(月)	1,175	1,175	1,132	1,156	5,100	1,182.8	1,257.2
03/19(木)	1,207	1,213	1,170	1,170	5,400	1,194.6	1,262.8
03/18(水)	1,187	1,217	1,176	1,207	4,100	1,200.1	1,266.7
03/17(火)	1,208	1,208	1,181	1,187	6,300	1,198.8	1,268.5
03/16(月)	1,198	1,219	1,181	1,194	7,200	1,196.8	1,271.6
03/13(金)	1,188	1,215	1,186	1,215	2,500	1,193.4	1,272.4
03/12(木)	1,212	1,212	1,185	1,198	5,700	1,189.9	1,271.3
03/11(水)	1,188	1,222	1,186	1,200	7,700	1,198.0	1,273.3
03/10(火)	1,203	1,240	1,171	1,177	17,300	1,200.3	1,274.6
03/09(月)	1,155	1,191	1,148	1,177	16,500	1,206.8	1,278.0
03/06(金)	1,233	1,233	1,170	1,197	13,900	1,224.0	1,282.6
03/05(木)	1,193	1,238	1,193	1,238	6,300	1,249.4	1,288.3
03/04(水)	1,197	1,221	1,176	1,212	17,000	1,269.6	1,292.7
03/03(火)	1,233	1,252	1,137	1,210	100,300	1,296.8	1,297.7
03/02(月)	1,294	1,316	1,239	1,263	28,900	1,325.0	1,303.5
02/27(金)	1,340	1,354	1,324	1,324	6,200	1,337.9	1,307.0
02/26(木)	1,349	1,358	1,330	1,340	7,500	1,338.9	1,308.1
02/25(水)	1,378	1,378	1,346	1,348	9,500	1,336.8	1,308.6
02/24(火)	1,325	1,352	1,304	1,351	60,200	1,333.4	1,308.4
02/20(金)	1,325	1,336	1,307	1,328	5,300	1,337.2	1,308.5
02/19(木)	1,332	1,338	1,304	1,329	14,200	1,347.8	1,309.0
02/18(水)	1,331	1,356	1,329	1,329	8,000	1,341.1	1,309.2
02/17(火)	1,367	1,388	1,331	1,331	7,900	1,329.1	1,309.8
02/16(月)	1,381	1,381	1,339	1,369	14,600	1,312.9	1,310.9
02/13(金)	1,414	1,414	1,280	1,381	54,400	1,292.1	1,309.7
02/12(木)	1,260	1,295	1,260	1,295	18,400	1,258.6	1,308.5
02/10(火)	1,252	1,278	1,252	1,269	1,800	1,237.2	1,310.4
02/09(月)	1,285	1,285	1,242	1,250	3,400	1,233.0	1,314.5
02/06(金)	1,214	1,265	1,208	1,265	5,100	1,229.3	1,319.4
02/05(木)	1,175	1,245	1,135	1,214	10,000	1,228.9	1,323.1
02/04(水)	1,248	1,248	1,188	1,188	27,200	1,244.6	1,328.5
02/03(火)	1,244	1,248	1,226	1,248	6,500	1,274.8	1,333.9
02/02(月)	1,263	1,265	1,222	1,231	12,200	1,294.8	1,336.4
01/30(金)	1,292	1,313	1,258	1,263	9,700	1,316.3	1,339.0
01/29(木)	1,329	1,329	1,291	1,292	6,400	1,334.6	1,340.1
01/28(水)	1,319	1,345	1,280	1,339	9,800	1,346.2	1,341.9
01/27(火)	1,349	1,349	1,341	1,349	300	1,348.8	1,341.8
01/26(月)	1,343	1,343	1,333	1,339	1,800	1,349.4	1,342.0
01/23(金)	1,380	1,380	1,342	1,354	15,200	1,350.0	1,342.3
01/22(木)	1,362	1,362	1,339	1,351	2,800	1,350.0	1,342.3
01/21(水)	1,349	1,352	1,346	1,352	1,000	1,348.0	1,342.7
01/20(火)	1,342	1,355	1,341	1,352	4,100	1,344.1	1,342.4
01/19(月)	1,354	1,359	1,340	1,342	4,600	1,342.5	1,343.2
01/16(金)	1,341	1,357	1,341	1,354	3,300	1,345.8	1,344.3
01/15(木)	1,334	1,350	1,334	1,341	2,200	1,342.9	1,345.0
01/14(水)	1,341	1,349	1,330	1,332	4,600	1,345.0	1,346.7
01/13(火)	1,359	1,362	1,344	1,344	16,300	1,347.2	1,349.1
01/09(金)	1,357	1,361	1,346	1,358	3,800	1,352.7	1,350.9
01/08(木)	1,351	1,368	1,339	1,340	5,000	1,355.9	1,353.0
01/07(水)	1,339	1,352	1,335	1,352	12,900	1,359.4	1,355.9
01/06(火)	1,368	1,371	1,338	1,343	13,300	1,358.4	1,358.3
01/05(月)	1,378	1,383	1,368	1,371	13,900	1,354.5	1,361.3
12/30(火)	1,353	1,379	1,352	1,374	10,200	1,342.7	1,363.7
12/29(月)	1,344	1,365	1,340	1,357	6,800	1,327.1	1,364.6
12/26(金)	1,323	1,347	1,320	1,347	26,600	1,313.5	1,365.9
12/25(木)	1,322	1,327	1,312	1,323	11,600	1,312.0	1,367.8
12/24(水)	1,294	1,323	1,275	1,312	10,700	1,314.7	1,369.8
12/23(火)	1,274	1,305	1,273	1,296	11,300	1,323.0	1,371.5
12/22(月)	1,325	1,344	1,276	1,290	17,000	1,332.8	1,374.7
12/19(金)	1,334	1,339	1,329	1,339	2,200	1,345.6	1,379.1
12/18(木)	1,354	1,354	1,333	1,337	4,600	1,350.2	1,382.2
12/17(水)	1,341	1,354	1,336	1,354	6,200	1,351.3	1,385.5
12/16(火)	1,346	1,347	1,336	1,346	3,900	1,355.3	1,386.5
12/15(月)	1,345	1,361	1,341	1,354	3,800	1,359.8	1,388.0
12/12(金)	1,354	1,370	1,348	1,361	9,400	1,363.5	1,389.6
12/11(木)	1,386	1,386	1,343	1,343	13,700	1,368.1	1,390.9
12/10(水)	1,366	1,379	1,360	1,373	5,000	1,377.5	1,391.8
12/09(火)	1,359	1,375	1,359	1,368	7,100	1,380.9	1,390.9
12/08(月)	1,381	1,381	1,352	1,372	4,300	1,389.3	1,390.1
12/05(金)	1,386	1,391	1,378	1,384	8,100	1,397.4	1,389.2
12/04(木)	1,385	1,400	1,381	1,390	7,100	1,403.1	1,387.6
12/03(水)	1,404	1,406	1,390	1,390	7,700	1,408.4	1,385.9
12/02(火)	1,413	1,413	1,393	1,411	7,700	1,416.7	1,384.2
12/01(月)	1,413	1,413	1,390	1,413	7,200	1,414.1	1,381.5
11/28(金)	1,419	1,435	1,413	1,413	21,700	1,409.4	-
11/27(木)	1,424	1,431	1,412	1,417	16,400	1,405.7	-
11/26(水)	1,407	1,433	1,399	1,431	28,500	1,397.0	-
11/25(火)	1,405	1,412	1,394	1,398	18,500	1,381.9	-
11/21(金)	1,393	1,405	1,385	1,389	15,300	1,377.5	-
11/20(木)	1,390	1,395	1,382	1,394	6,500	1,379.3	-
11/19(水)	1,368	1,394	1,358	1,373	36,000	1,384.2	-
11/18(火)	1,378	1,382	1,329	1,355	9,900	1,393.1	-
11/17(月)	1,398	1,398	1,371	1,376	5,500	1,397.6	-
11/14(金)	1,330	1,416	1,330	1,398	32,100	1,399.4	-
11/13(木)	1,417	1,422	1,398	1,418	11,300	1,398.6	-
11/12(水)	1,379	1,420	1,379	1,417	17,100	1,393.7	-
11/11(火)	1,381	1,387	1,360	1,378	7,900	1,382.8	-
11/10(月)	1,394	1,394	1,373	1,385	5,400	1,377.3	-
11/07(金)	1,400	1,409	1,375	1,394	7,400	1,370.2	-
11/06(木)	1,366	1,405	1,358	1,394	22,700	1,361.2	-
11/05(水)	1,356	1,365	1,340	1,363	14,300	1,351.5	-
11/04(火)	1,338	1,351	1,329	1,351	10,800	1,348.4	-
10/31(金)	1,350	1,353	1,326	1,350	12,600	1,347.6	-
10/30(木)	1,343	1,353	1,319	1,349	9,100	1,346.0	-
10/29(水)	1,358	1,358	1,339	1,346	16,300	1,342.3	-
10/28(火)	1,339	1,354	1,337	1,348	6,000	1,338.5	-
10/27(月)	1,347	1,362	1,347	1,347	6,100	1,333.0	-
10/24(金)	1,337	1,344	1,332	1,342	12,600	1,327.3	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	9.4	-29.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
オーディオストック (621A)	12.1	-	📉 RSI30以下
ディップ (2379)	13.0	-15.9%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.2	-11.2%	📉 RSI30以下
Ｓｋｙｆａｌｌ (625A)	14.7	-	📉 RSI30以下
パシフィックネット (3021)	16.7	-20.1%	📉 RSI30以下 ⬇️ 25日乖離-15%

スプリックス (7030.T)