タイミー(215A) 株価チャート・PER29.10倍・PBR8.83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
10/21(水)	1,511	1,525	1,488	1,509	1,110,300	1,482.4	1,392.4
10/20(火)	1,500	1,507	1,450	1,491	1,384,400	1,461.8	1,394.4
10/19(月)	1,490	1,512	1,482	1,495	1,109,600	1,451.0	1,396.3
10/16(金)	1,450	1,523	1,435	1,493	2,690,100	1,439.4	1,400.2
10/15(木)	1,401	1,429	1,387	1,424	1,515,400	1,421.6	1,406.5
10/14(水)	1,450	1,450	1,406	1,406	1,114,800	1,423.8	1,416.7
10/13(火)	1,437	1,446	1,406	1,437	1,351,700	1,432.2	1,427.0
10/09(金)	1,410	1,470	1,407	1,437	2,718,300	1,423.2	1,438.8
10/08(木)	1,465	1,465	1,382	1,404	2,087,400	1,411.2	1,452.3
10/07(水)	1,450	1,450	1,406	1,435	1,683,900	1,411.2	1,468.8
10/06(火)	1,410	1,470	1,406	1,448	1,948,600	1,405.2	1,482.1
10/05(月)	1,385	1,418	1,377	1,392	1,056,300	1,382.2	1,492.8
10/02(金)	1,400	1,421	1,370	1,377	1,393,600	1,371.2	1,504.7
10/01(木)	1,410	1,422	1,385	1,404	1,353,400	1,358.2	1,515.8
09/30(水)	1,334	1,419	1,332	1,405	2,825,700	1,347.0	1,526.4
09/29(火)	1,337	1,342	1,296	1,333	1,451,000	1,330.4	1,536.2
09/28(月)	1,322	1,353	1,302	1,337	1,304,600	1,327.6	1,544.8
09/25(金)	1,350	1,367	1,311	1,312	2,366,400	1,317.6	1,553.8
09/24(木)	1,355	1,410	1,342	1,348	3,425,800	1,318.4	1,566.3
09/18(金)	1,322	1,338	1,304	1,322	1,827,600	1,324.8	1,578.8
09/17(木)	1,274	1,319	1,266	1,319	2,056,900	1,320.4	1,591.6
09/16(水)	1,315	1,339	1,276	1,287	2,715,100	1,368.4	1,605.6
09/15(火)	1,361	1,377	1,309	1,316	3,419,900	1,418.6	1,619.3
09/14(月)	1,295	1,389	1,265	1,380	4,860,100	1,473.8	1,628.5
09/11(金)	1,308	1,355	1,266	1,300	11,337,000	1,527.8	1,635.0
09/10(木)	1,528	1,573	1,519	1,559	2,347,100	1,603.6	1,644.5
09/09(水)	1,580	1,591	1,529	1,538	1,195,200	1,624.4	1,643.6
09/08(火)	1,619	1,637	1,585	1,592	1,249,000	1,663.2	1,641.8
09/07(月)	1,690	1,702	1,617	1,650	1,293,000	1,699.8	1,636.8
09/04(金)	1,603	1,683	1,584	1,679	1,569,000	1,733.4	1,627.7
09/02(水)	1,701	1,710	1,650	1,663	1,514,700	1,751.0	1,620.3
09/01(火)	1,804	1,805	1,726	1,732	1,379,700	1,761.2	1,610.4
08/31(月)	1,789	1,825	1,759	1,775	1,555,100	1,752.8	1,599.2
08/28(金)	1,785	1,825	1,763	1,818	2,035,000	1,729.0	1,587.1
08/27(木)	1,714	1,778	1,687	1,767	1,818,300	1,699.2	1,570.8
08/26(水)	1,690	1,723	1,684	1,714	1,442,200	1,675.4	1,555.0
08/25(火)	1,690	1,698	1,658	1,690	1,434,500	1,642.4	1,543.5
08/24(月)	1,667	1,687	1,628	1,656	1,685,300	1,616.6	1,533.7
08/21(金)	1,634	1,671	1,626	1,669	1,735,300	1,610.6	1,526.8
08/20(木)	1,589	1,648	1,578	1,648	1,570,300	1,608.8	1,517.4
08/19(水)	1,561	1,566	1,539	1,549	664,600	1,607.4	1,511.8
08/18(火)	1,632	1,636	1,561	1,561	1,228,700	1,631.6	1,511.3
08/17(月)	1,659	1,664	1,610	1,626	1,443,500	1,645.4	1,509.8
08/14(金)	1,624	1,676	1,615	1,660	1,005,400	1,629.2	1,505.5
08/13(木)	1,631	1,662	1,619	1,641	1,319,900	1,605.8	1,504.2
08/12(水)	1,605	1,677	1,602	1,670	1,833,500	1,585.2	1,504.1
08/10(月)	1,585	1,632	1,549	1,630	1,557,800	1,558.6	1,505.3
08/07(金)	1,534	1,580	1,525	1,545	922,600	1,531.2	1,507.4
08/06(木)	1,518	1,570	1,514	1,543	628,600	1,515.4	1,510.6
08/05(水)	1,525	1,567	1,521	1,538	1,004,800	1,491.2	1,508.0
08/04(火)	1,493	1,550	1,481	1,537	1,134,200	1,482.6	1,507.3
08/03(月)	1,480	1,526	1,461	1,493	1,191,400	1,458.0	1,507.2
07/31(金)	1,404	1,480	1,398	1,466	1,351,900	1,450.2	1,506.5
07/30(木)	1,435	1,459	1,383	1,422	1,625,500	1,451.2	1,508.3
07/29(水)	1,450	1,506	1,431	1,495	1,669,800	1,449.0	1,509.9
07/28(火)	1,433	1,448	1,408	1,414	897,300	1,424.6	1,507.1
07/27(月)	1,490	1,495	1,436	1,454	878,000	1,426.8	1,509.6
07/24(金)	1,401	1,477	1,400	1,471	1,633,500	1,425.0	1,511.6
07/23(木)	1,373	1,418	1,358	1,411	791,400	1,427.6	1,513.4
07/22(水)	1,404	1,406	1,372	1,373	1,037,700	1,432.0	1,515.4
07/21(火)	1,418	1,434	1,396	1,425	2,386,300	1,459.4	1,517.6
07/17(金)	1,454	1,480	1,421	1,445	2,461,500	1,481.4	1,511.5
07/16(木)	1,450	1,509	1,440	1,484	1,811,900	1,497.2	1,502.0
07/15(水)	1,470	1,471	1,413	1,433	1,976,300	1,504.2	1,486.3
07/14(火)	1,507	1,524	1,489	1,510	1,045,200	1,543.2	1,473.0
07/13(月)	1,543	1,552	1,509	1,535	976,000	1,568.8	1,455.3
07/10(金)	1,503	1,548	1,491	1,524	1,559,800	1,601.8	1,436.2
07/09(木)	1,562	1,575	1,508	1,519	2,038,100	1,633.4	1,418.4
07/08(水)	1,645	1,661	1,570	1,628	1,971,700	1,654.8	1,399.0
07/07(火)	1,695	1,727	1,630	1,638	1,655,300	1,624.4	1,376.2
07/06(月)	1,652	1,753	1,642	1,700	1,961,900	1,601.2	1,354.1
07/03(金)	1,650	1,704	1,641	1,682	2,795,900	1,568.0	1,330.2
07/02(木)	1,554	1,678	1,554	1,626	4,215,300	1,526.8	1,308.6
07/01(水)	1,520	1,521	1,461	1,476	1,140,000	1,503.6	1,289.2
06/30(火)	1,527	1,537	1,445	1,522	2,185,700	1,500.8	1,275.6
06/29(月)	1,497	1,534	1,487	1,534	1,660,500	1,481.4	1,260.1
06/26(金)	1,495	1,512	1,466	1,476	1,279,800	1,470.0	1,243.5
06/25(木)	1,490	1,530	1,479	1,510	2,227,300	1,475.6	1,229.7
06/24(水)	1,451	1,503	1,417	1,462	1,578,900	1,477.0	1,214.1
06/23(火)	1,447	1,467	1,403	1,425	2,208,200	1,476.4	1,201.1
06/22(月)	1,478	1,485	1,428	1,477	2,915,400	1,477.0	1,192.2
06/19(金)	1,497	1,506	1,463	1,504	2,607,200	1,436.2	1,179.1
06/18(木)	1,480	1,542	1,466	1,517	3,708,900	1,376.8	1,163.8
06/17(水)	1,411	1,477	1,399	1,459	2,928,100	1,292.0	1,147.0
06/16(火)	1,350	1,435	1,349	1,428	5,195,200	1,220.4	1,133.0
06/15(月)	1,191	1,303	1,182	1,273	3,624,500	1,148.2	1,120.3
06/12(金)	1,160	1,245	1,124	1,207	5,795,800	1,104.8	1,115.3
06/11(木)	1,100	1,102	1,066	1,093	2,200,700	1,079.4	1,113.4
06/10(水)	1,080	1,101	1,076	1,101	791,000	1,067.4	1,117.0
06/09(火)	1,068	1,078	1,054	1,067	840,600	1,059.2	1,122.6
06/08(月)	1,087	1,102	1,043	1,056	989,100	1,062.8	1,130.4
06/05(金)	1,050	1,085	1,037	1,080	1,086,200	1,072.2	1,141.4
06/04(木)	1,044	1,057	1,032	1,033	1,048,900	1,084.6	1,149.5
06/03(水)	1,071	1,088	1,040	1,060	1,637,900	1,106.2	1,160.0
06/02(火)	1,095	1,104	1,073	1,085	1,091,000	1,121.4	1,169.3
06/01(月)	1,143	1,146	1,100	1,103	1,185,200	1,131.0	1,179.4
05/29(金)	1,142	1,200	1,133	1,142	1,263,300	1,134.2	1,190.0
05/28(木)	1,143	1,163	1,121	1,141	955,500	1,132.0	1,198.9
05/27(水)	1,135	1,154	1,120	1,136	671,400	1,128.0	1,206.0
05/26(火)	1,125	1,142	1,117	1,133	629,800	1,128.0	1,211.0
05/25(月)	1,134	1,137	1,103	1,119	790,800	1,141.8	1,217.8
05/22(金)	1,121	1,136	1,106	1,131	591,200	1,148.2	1,224.6
05/21(木)	1,159	1,163	1,114	1,121	1,195,900	1,146.2	1,229.3
05/20(水)	1,215	1,229	1,130	1,136	1,191,900	1,141.2	1,236.4
05/19(火)	1,165	1,208	1,156	1,202	948,200	1,136.2	1,244.1
05/18(月)	1,165	1,179	1,125	1,151	1,673,000	1,117.8	1,248.9
05/15(金)	1,100	1,130	1,100	1,121	927,300	1,117.0	1,255.8
05/14(木)	1,105	1,112	1,091	1,096	1,161,800	1,125.0	1,265.6
05/13(水)	1,103	1,132	1,100	1,111	1,161,600	1,142.0	1,276.5
05/12(火)	1,128	1,160	1,110	1,110	1,581,400	1,168.0	1,285.8
05/11(月)	1,150	1,174	1,146	1,147	955,000	1,198.6	1,296.0
05/08(金)	1,176	1,190	1,150	1,161	1,698,000	1,235.6	1,302.2
05/07(木)	1,201	1,232	1,181	1,181	1,868,600	1,259.8	1,307.8
05/01(金)	1,251	1,268	1,232	1,241	839,200	1,282.6	1,311.0
04/30(木)	1,302	1,316	1,263	1,263	1,027,700	1,293.0	1,309.8
04/28(火)	1,293	1,337	1,289	1,332	1,006,700	1,307.8	1,306.8
04/27(月)	1,289	1,305	1,265	1,282	1,174,700	1,315.0	1,299.1
04/24(金)	1,281	1,304	1,255	1,295	1,277,500	1,331.4	1,293.4
04/23(木)	1,320	1,325	1,275	1,293	1,149,600	1,336.2	1,289.2
04/22(水)	1,355	1,365	1,321	1,337	743,100	1,329.6	1,286.8
04/21(火)	1,384	1,391	1,350	1,368	907,100	1,323.2	1,281.7
04/20(月)	1,338	1,381	1,328	1,364	1,491,400	1,307.2	1,277.5
04/17(金)	1,263	1,338	1,256	1,319	2,307,200	1,284.2	1,274.7
04/16(木)	1,280	1,296	1,197	1,260	4,206,700	1,280.0	1,268.8
04/15(水)	1,292	1,310	1,273	1,305	866,100	1,293.8	1,267.0
04/14(火)	1,290	1,307	1,275	1,288	1,482,900	1,297.2	1,262.0
04/13(月)	1,276	1,295	1,247	1,249	1,195,900	1,304.4	1,258.5
04/10(金)	1,314	1,318	1,286	1,298	986,500	1,327.8	1,258.4
04/09(木)	1,310	1,333	1,300	1,329	782,400	1,341.6	1,253.2
04/08(水)	1,340	1,341	1,309	1,322	1,137,600	1,344.6	1,248.2
04/07(火)	1,370	1,371	1,321	1,324	1,189,500	1,353.2	1,244.9
04/06(月)	1,364	1,386	1,345	1,366	997,100	1,349.0	1,242.2
04/03(金)	1,386	1,395	1,352	1,367	734,900	1,336.0	1,238.5
04/02(木)	1,370	1,383	1,324	1,344	1,667,700	1,314.8	1,233.3
04/01(水)	1,318	1,368	1,316	1,365	1,636,100	1,288.2	1,226.3
03/31(火)	1,315	1,352	1,301	1,303	2,217,200	1,252.8	1,217.3
03/30(月)	1,247	1,302	1,221	1,301	2,069,100	1,220.0	1,212.8
03/27(金)	1,230	1,267	1,227	1,261	1,927,100	1,187.4	1,210.2
03/26(木)	1,189	1,245	1,178	1,211	2,509,800	1,173.2	1,207.2
03/25(水)	1,141	1,195	1,138	1,188	1,528,700	1,178.0	1,205.2
03/24(火)	1,153	1,154	1,103	1,139	2,144,300	1,182.0	1,203.3
03/23(月)	1,161	1,171	1,132	1,138	2,212,000	1,206.8	1,205.4
03/19(木)	1,206	1,225	1,187	1,190	1,423,400	1,238.2	1,211.8
03/18(水)	1,212	1,239	1,208	1,235	1,459,700	1,234.2	1,218.1
03/17(火)	1,265	1,274	1,202	1,208	2,145,700	1,230.2	1,222.7
03/16(月)	1,293	1,318	1,258	1,263	1,812,600	1,224.6	1,227.8
03/13(金)	1,275	1,336	1,221	1,295	8,916,700	1,212.2	1,231.3
03/12(木)	1,155	1,183	1,152	1,170	3,265,400	1,202.4	1,232.5
03/11(水)	1,181	1,229	1,173	1,215	3,369,800	1,202.4	1,240.0
03/10(火)	1,182	1,193	1,151	1,180	2,646,200	1,200.2	1,245.7
03/09(月)	1,209	1,221	1,156	1,201	2,071,900	1,211.8	1,252.6
03/06(金)	1,200	1,264	1,177	1,246	1,947,700	1,223.0	1,259.8
03/05(木)	1,240	1,241	1,169	1,170	1,651,300	1,228.4	1,264.4
03/04(水)	1,208	1,263	1,196	1,204	1,969,200	1,241.8	1,272.7
03/03(火)	1,256	1,270	1,233	1,238	1,521,300	1,234.8	1,281.3
03/02(月)	1,266	1,275	1,242	1,257	1,048,900	1,215.4	1,287.9
02/27(金)	1,253	1,287	1,244	1,273	1,633,000	1,202.0	1,291.8
02/26(木)	1,194	1,260	1,182	1,237	1,859,500	1,194.6	1,295.0
02/25(水)	1,138	1,179	1,125	1,169	1,423,100	1,184.6	1,301.9
02/24(火)	1,172	1,178	1,132	1,141	1,421,000	1,182.8	1,312.4
02/20(金)	1,225	1,235	1,190	1,190	1,249,200	1,182.6	1,324.2
02/19(木)	1,197	1,242	1,178	1,236	1,856,700	1,182.8	1,333.4
02/18(水)	1,155	1,198	1,154	1,187	1,563,500	1,195.2	1,339.9
02/17(火)	1,131	1,174	1,123	1,160	2,094,000	1,227.4	1,349.3
02/16(月)	1,174	1,175	1,130	1,140	2,988,300	1,265.4	1,360.6
02/13(金)	1,265	1,270	1,190	1,191	3,873,000	1,304.8	1,370.9
02/12(木)	1,336	1,343	1,296	1,298	1,773,000	1,336.6	1,379.6
02/10(火)	1,354	1,361	1,334	1,348	1,344,100	1,342.0	1,383.7
02/09(月)	1,353	1,358	1,338	1,350	936,400	1,344.0	1,382.2
02/06(金)	1,322	1,337	1,307	1,337	886,500	1,345.2	1,378.8
02/05(木)	1,328	1,352	1,327	1,350	1,123,000	1,348.6	1,377.1
02/04(水)	1,340	1,346	1,293	1,325	2,541,800	1,354.6	1,376.0
02/03(火)	1,358	1,368	1,347	1,358	1,050,200	1,361.8	1,374.0
02/02(月)	1,369	1,374	1,347	1,356	1,445,400	1,365.8	1,369.2
01/30(金)	1,372	1,381	1,347	1,354	1,335,800	1,378.4	1,365.1
01/29(木)	1,365	1,392	1,360	1,380	1,551,100	1,388.0	1,362.3
01/28(水)	1,360	1,372	1,343	1,361	1,419,500	1,382.8	1,358.5
01/27(火)	1,419	1,423	1,372	1,378	1,425,100	1,381.6	1,355.8
01/26(月)	1,401	1,433	1,401	1,419	1,465,300	1,387.8	1,352.1
01/23(金)	1,399	1,412	1,372	1,402	1,707,700	1,390.0	1,347.1
01/22(木)	1,361	1,366	1,341	1,354	1,279,600	1,396.8	1,346.1
01/21(水)	1,379	1,401	1,340	1,355	3,328,800	1,410.2	1,345.7
01/20(火)	1,430	1,433	1,391	1,409	1,340,300	1,418.8	1,347.4
01/19(月)	1,442	1,470	1,425	1,430	1,631,200	1,421.6	1,348.0
01/16(金)	1,434	1,450	1,397	1,436	1,152,900	1,424.2	1,347.8
01/15(木)	1,391	1,435	1,372	1,421	1,671,800	1,416.2	1,348.9
01/14(水)	1,415	1,438	1,388	1,398	1,871,200	1,413.6	1,351.4
01/13(火)	1,448	1,459	1,411	1,423	2,998,700	1,414.2	1,354.8
01/09(金)	1,405	1,445	1,403	1,443	1,678,900	1,391.6	1,357.8
01/08(木)	1,382	1,400	1,372	1,396	1,072,200	1,356.2	1,360.4
01/07(水)	1,389	1,414	1,379	1,408	1,753,900	1,336.0	1,365.8
01/06(火)	1,330	1,407	1,324	1,401	3,271,500	1,319.0	1,367.7
01/05(月)	1,292	1,315	1,270	1,310	2,734,700	1,293.6	1,368.7
12/30(火)	1,300	1,311	1,266	1,266	1,355,500	1,279.0	1,372.2
12/29(月)	1,339	1,339	1,295	1,295	2,348,100	1,276.8	1,376.1
12/26(金)	1,277	1,332	1,276	1,323	4,020,600	1,274.4	1,380.0
12/25(木)	1,234	1,284	1,221	1,274	5,126,200	1,266.8	1,381.6
12/24(水)	1,250	1,261	1,236	1,237	3,091,100	1,270.6	1,386.4
12/23(火)	1,284	1,297	1,251	1,255	3,354,600	1,280.4	1,392.7
12/22(月)	1,281	1,328	1,270	1,283	4,416,700	1,288.4	1,399.5
12/19(金)	1,288	1,324	1,283	1,285	3,128,800	1,307.0	1,406.3
12/18(木)	1,279	1,307	1,279	1,293	1,560,700	1,319.0	1,413.3
12/17(水)	1,283	1,300	1,270	1,286	3,009,000	1,339.6	1,418.8
12/16(火)	1,357	1,362	1,295	1,295	4,454,600	1,367.6	1,422.4
12/15(月)	1,375	1,393	1,332	1,376	3,884,700	1,393.4	1,426.2
12/12(金)	1,395	1,458	1,330	1,345	12,498,600	1,410.8	1,425.5
12/11(木)	1,409	1,425	1,374	1,396	2,796,300	1,438.6	1,425.8
12/10(水)	1,435	1,445	1,404	1,426	1,767,800	1,456.2	1,425.2
12/09(火)	1,458	1,458	1,407	1,424	2,146,400	1,470.6	1,426.6
12/08(月)	1,484	1,487	1,454	1,463	1,287,900	1,487.2	1,429.4
12/05(金)	1,467	1,496	1,466	1,484	1,179,900	1,500.6	1,428.3
12/04(木)	1,483	1,498	1,470	1,484	1,542,900	1,495.2	1,428.1
12/03(水)	1,485	1,507	1,461	1,498	1,432,600	1,483.4	1,428.8
12/02(火)	1,525	1,535	1,485	1,507	2,644,500	1,463.6	1,428.7
12/01(月)	1,494	1,530	1,483	1,530	3,454,800	1,434.6	1,430.2
11/28(金)	1,426	1,463	1,412	1,457	1,658,400	1,407.4	1,431.4
11/27(木)	1,400	1,429	1,374	1,425	2,246,900	1,388.2	1,434.9
11/26(水)	1,372	1,412	1,368	1,399	1,516,200	1,382.0	1,438.2
11/25(火)	1,400	1,406	1,362	1,362	1,056,700	1,381.2	-
11/21(金)	1,349	1,400	1,338	1,394	1,669,000	1,393.8	-
11/20(木)	1,410	1,417	1,358	1,361	1,124,800	1,405.8	-
11/19(水)	1,382	1,411	1,365	1,394	1,016,000	1,425.6	-
11/18(火)	1,415	1,424	1,387	1,395	1,115,200	1,432.6	-
11/17(月)	1,436	1,436	1,387	1,425	1,381,700	1,429.2	-
11/14(金)	1,438	1,475	1,428	1,454	1,243,300	1,422.2	-
11/13(木)	1,428	1,460	1,422	1,460	1,173,300	1,403.0	-
11/12(水)	1,389	1,429	1,376	1,429	1,488,500	1,381.6	-
11/11(火)	1,388	1,390	1,366	1,378	1,362,400	1,372.0	-
11/10(月)	1,370	1,402	1,370	1,390	1,584,400	1,388.2	-
11/07(金)	1,350	1,380	1,350	1,358	1,836,300	1,409.0	-
11/06(木)	1,401	1,404	1,353	1,353	2,028,400	1,424.8	-
11/05(水)	1,431	1,441	1,354	1,381	4,488,400	1,450.0	-
11/04(火)	1,494	1,502	1,459	1,459	1,407,800	1,473.8	-
10/31(金)	1,438	1,497	1,438	1,494	1,859,900	1,481.4	-
10/30(木)	1,462	1,484	1,437	1,437	2,245,700	1,491.6	-
10/29(水)	1,509	1,523	1,477	1,479	2,081,500	1,516.2	-
10/28(火)	1,488	1,546	1,482	1,500	2,884,900	1,529.2	-
10/27(月)	1,530	1,546	1,492	1,497	4,017,500	1,530.8	-
10/24(金)	1,573	1,577	1,526	1,545	3,781,900	1,517.2	-
10/23(木)	1,518	1,585	1,509	1,560	4,988,600	1,508.4	-
10/22(水)	1,516	1,579	1,490	1,544	8,511,400	1,488.0	-
10/21(火)	1,441	1,534	1,434	1,508	7,117,400	1,450.8	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

タイミー (215A.T)