ＩＡＣＥトラベル(343A) 株価チャート・PER10.92倍・PBR1.40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)	1,254	1,264	1,254	1,260	900	1,261.2	1,282.3
10/20(火)	1,253	1,278	1,231	1,247	9,700	1,263.2	1,283.2
10/19(月)	1,276	1,276	1,270	1,270	800	1,267.8	1,285.0
10/16(金)	1,261	1,273	1,260	1,260	7,600	1,261.8	1,286.4
10/15(木)	1,260	1,269	1,260	1,269	400	1,257.8	1,288.5
10/14(水)	1,256	1,270	1,250	1,270	3,200	1,253.2	1,290.5
10/13(火)	1,240	1,270	1,240	1,270	1,400	1,250.8	1,292.4
10/09(金)	1,231	1,248	1,230	1,240	3,800	1,251.8	1,294.4
10/08(木)	1,239	1,255	1,227	1,240	6,800	1,261.8	1,297.4
10/07(水)	1,240	1,255	1,221	1,246	17,800	1,271.8	1,300.3
10/06(火)	1,265	1,302	1,258	1,258	8,500	1,280.0	1,302.5
10/05(月)	1,281	1,294	1,275	1,275	5,000	1,288.4	1,304.4
10/02(金)	1,282	1,299	1,282	1,290	4,800	1,293.0	1,305.9
10/01(木)	1,290	1,300	1,287	1,290	5,500	1,298.0	1,306.9
09/30(水)	1,282	1,300	1,282	1,287	4,500	1,304.0	1,308.7
09/29(火)	1,285	1,300	1,283	1,300	7,100	1,310.6	1,310.1
09/28(月)	1,308	1,344	1,298	1,298	11,200	1,312.8	1,311.0
09/25(金)	1,320	1,325	1,310	1,315	7,100	1,314.6	1,313.5
09/24(木)	1,338	1,348	1,318	1,320	12,000	1,313.6	1,315.5
09/18(金)	1,308	1,333	1,308	1,320	5,400	1,311.4	1,316.8
09/17(木)	1,300	1,327	1,300	1,311	4,300	1,306.4	1,320.8
09/16(水)	1,302	1,329	1,302	1,307	4,900	1,301.0	1,323.2
09/15(火)	1,286	1,310	1,286	1,310	4,000	1,297.6	1,325.7
09/14(月)	1,277	1,309	1,277	1,309	5,100	1,297.0	1,329.3
09/11(金)	1,265	1,314	1,260	1,295	9,900	1,297.6	1,332.9
09/10(木)	1,281	1,301	1,280	1,284	4,400	1,302.2	1,338.4
09/09(水)	1,305	1,306	1,278	1,290	10,200	1,308.8	1,343.1
09/08(火)	1,310	1,314	1,306	1,307	5,900	1,315.0	1,346.9
09/07(月)	1,318	1,324	1,312	1,312	4,200	1,316.8	1,349.5
09/04(金)	1,310	1,325	1,310	1,318	5,400	1,316.6	1,351.9
09/02(水)	1,311	1,326	1,310	1,317	8,600	1,313.4	1,355.4
09/01(火)	1,311	1,334	1,311	1,321	6,000	1,311.2	1,358.8
08/31(月)	1,307	1,333	1,307	1,316	6,600	1,309.4	1,361.8
08/28(金)	1,302	1,323	1,300	1,311	9,300	1,309.2	1,364.4
08/27(木)	1,305	1,324	1,302	1,302	12,500	1,314.0	1,367.2
08/26(水)	1,305	1,324	1,305	1,306	5,500	1,317.8	1,370.2
08/25(火)	1,305	1,348	1,305	1,312	6,300	1,321.4	1,373.2
08/24(月)	1,310	1,348	1,305	1,315	7,500	1,331.0	1,377.3
08/21(金)	1,301	1,335	1,301	1,335	5,800	1,340.8	1,380.7
08/20(木)	1,325	1,334	1,315	1,321	7,600	1,344.4	1,383.3
08/19(水)	1,331	1,360	1,321	1,324	7,600	1,364.2	1,386.6
08/18(火)	1,334	1,400	1,332	1,360	10,300	1,373.4	1,389.7
08/17(月)	1,349	1,364	1,321	1,364	9,800	1,375.4	1,391.3
08/14(金)	1,390	1,390	1,345	1,353	20,000	1,382.6	1,392.9
08/13(木)	1,366	1,481	1,365	1,420	17,400	1,392.0	1,395.1
08/12(水)	1,360	1,385	1,355	1,370	5,900	1,394.2	1,394.7
08/10(月)	1,375	1,386	1,358	1,370	6,900	1,400.8	1,396.1
08/07(金)	1,391	1,450	1,391	1,400	6,000	1,403.6	1,397.4
08/06(木)	1,409	1,419	1,400	1,400	4,000	1,398.0	1,398.6
08/05(水)	1,450	1,550	1,431	1,431	15,400	1,392.4	1,398.6
08/04(火)	1,425	1,428	1,391	1,403	8,600	1,387.6	1,395.4
08/03(月)	1,372	1,392	1,372	1,384	4,500	1,387.0	1,394.8
07/31(金)	1,380	1,404	1,372	1,372	3,500	1,389.8	1,395.1
07/30(木)	1,380	1,409	1,372	1,372	5,900	1,391.2	1,397.4
07/29(水)	1,400	1,413	1,388	1,407	3,900	1,393.2	1,399.0
07/28(火)	1,370	1,418	1,370	1,400	5,300	1,387.4	1,396.5
07/27(月)	1,379	1,399	1,374	1,398	1,400	1,383.4	1,394.6
07/24(金)	1,362	1,388	1,362	1,379	2,400	1,386.6	1,390.5
07/23(木)	1,371	1,402	1,370	1,382	3,400	1,391.0	1,384.8
07/22(水)	1,375	1,385	1,374	1,378	3,600	1,394.4	1,378.2
07/21(火)	1,391	1,402	1,380	1,380	3,400	1,399.8	1,369.5
07/17(金)	1,418	1,418	1,370	1,414	7,300	1,403.8	1,360.7
07/16(木)	1,400	1,408	1,399	1,401	2,100	1,401.0	1,349.8
07/15(水)	1,407	1,407	1,395	1,399	1,200	1,401.6	1,339.3
07/14(火)	1,410	1,410	1,400	1,405	800	1,403.6	1,329.7
07/13(月)	1,400	1,406	1,393	1,400	2,000	1,404.6	1,319.6
07/10(金)	1,404	1,409	1,399	1,400	2,000	1,405.6	1,309.6
07/09(木)	1,388	1,404	1,368	1,404	3,100	1,405.8	1,301.5
07/08(水)	1,408	1,409	1,400	1,409	1,000	1,411.2	1,292.3
07/07(火)	1,410	1,419	1,406	1,410	3,900	1,409.2	1,282.8
07/06(月)	1,404	1,428	1,404	1,405	4,700	1,397.4	1,273.2
07/03(金)	1,430	1,430	1,397	1,401	5,000	1,394.4	1,264.7
07/02(木)	1,430	1,438	1,403	1,431	8,700	1,392.2	1,258.2
07/01(水)	1,381	1,427	1,381	1,399	3,600	1,392.0	1,249.0
06/30(火)	1,390	1,390	1,322	1,351	6,300	1,394.4	1,241.3
06/29(月)	1,428	1,430	1,390	1,390	3,700	1,393.2	1,236.7
06/26(金)	1,429	1,429	1,390	1,390	3,600	1,385.8	1,231.1
06/25(木)	1,439	1,439	1,367	1,430	9,400	1,366.8	1,225.0
06/24(水)	1,345	1,430	1,345	1,411	15,300	1,328.2	1,218.0
06/23(火)	1,353	1,358	1,330	1,345	5,500	1,289.6	1,211.5
06/22(月)	1,301	1,369	1,301	1,353	9,500	1,252.6	1,210.6
06/19(金)	1,237	1,315	1,237	1,295	14,000	1,213.8	1,208.3
06/18(木)	1,222	1,240	1,217	1,237	3,100	1,183.0	1,209.5
06/17(水)	1,160	1,221	1,160	1,218	4,600	1,163.4	1,213.0
06/16(火)	1,172	1,230	1,150	1,160	8,200	1,151.8	1,212.3
06/15(月)	1,150	1,180	1,150	1,159	7,200	1,150.0	1,215.2
06/12(金)	1,140	1,149	1,121	1,141	7,500	1,148.6	1,219.0
06/11(木)	1,160	1,162	1,139	1,139	5,600	1,159.8	1,224.4
06/10(水)	1,170	1,170	1,160	1,160	2,600	1,166.6	1,228.2
06/09(火)	1,152	1,162	1,151	1,151	5,500	1,168.8	1,231.4
06/08(月)	1,167	1,172	1,152	1,152	5,200	1,172.6	1,235.9
06/05(金)	1,173	1,200	1,173	1,197	2,700	1,180.8	1,240.3
06/04(木)	1,160	1,175	1,160	1,173	1,800	1,189.4	1,243.5
06/03(水)	1,166	1,171	1,160	1,171	7,600	1,195.0	1,247.6
06/02(火)	1,185	1,200	1,165	1,170	8,600	1,202.0	1,252.5
06/01(月)	1,240	1,240	1,180	1,193	9,300	1,215.2	1,257.2
05/29(金)	1,205	1,240	1,205	1,240	4,100	1,226.4	1,262.5
05/28(木)	1,206	1,225	1,200	1,201	8,500	1,226.2	1,266.5
05/27(水)	1,228	1,230	1,201	1,206	13,900	1,236.6	1,272.8
05/26(火)	1,249	1,256	1,225	1,236	6,400	1,245.4	1,276.9
05/25(月)	1,269	1,269	1,239	1,249	3,300	1,262.6	1,278.1
05/22(金)	1,253	1,268	1,238	1,239	7,400	1,272.0	1,278.6
05/21(木)	1,260	1,275	1,253	1,253	3,400	1,289.2	1,280.2
05/20(水)	1,306	1,306	1,248	1,250	11,500	1,303.6	1,280.6
05/19(火)	1,300	1,345	1,300	1,322	6,500	1,293.6	1,281.6
05/18(月)	1,325	1,341	1,291	1,296	13,300	1,275.8	1,282.3
05/15(金)	1,326	1,329	1,290	1,325	17,200	1,267.4	1,281.9
05/14(木)	1,201	1,348	1,150	1,325	43,700	1,257.2	1,280.5
05/13(水)	1,240	1,240	1,200	1,200	8,600	1,239.2	1,279.8
05/12(火)	1,281	1,281	1,220	1,233	3,300	1,247.4	1,283.7
05/11(月)	1,300	1,300	1,215	1,254	13,200	1,253.2	1,286.5
05/08(金)	1,265	1,280	1,231	1,274	9,800	1,254.8	1,286.8
05/07(木)	1,238	1,270	1,202	1,235	17,400	1,255.6	1,285.3
05/01(金)	1,263	1,263	1,230	1,241	6,000	1,263.8	1,288.1
04/30(木)	1,250	1,274	1,228	1,262	23,000	1,274.0	1,288.2
04/28(火)	1,252	1,270	1,242	1,262	4,700	1,279.4	1,288.5
04/27(月)	1,253	1,293	1,235	1,278	9,600	1,292.0	1,286.4
04/24(金)	1,277	1,285	1,267	1,276	2,800	1,304.2	1,283.3
04/23(木)	1,315	1,315	1,277	1,292	3,300	1,321.0	1,282.7
04/22(水)	1,320	1,324	1,270	1,289	14,200	1,324.2	1,283.3
04/21(火)	1,315	1,341	1,315	1,325	10,100	1,319.6	1,280.7
04/20(月)	1,360	1,386	1,320	1,339	35,000	1,306.8	1,278.0
04/17(金)	1,303	1,363	1,301	1,360	21,100	1,294.8	1,276.0
04/16(木)	1,262	1,370	1,262	1,308	43,700	1,275.4	1,274.2
04/15(水)	1,278	1,278	1,260	1,266	4,400	1,268.6	1,273.1
04/14(火)	1,262	1,284	1,261	1,261	4,400	1,283.4	1,272.9
04/13(月)	1,270	1,289	1,263	1,279	9,200	1,288.4	1,271.4
04/10(金)	1,261	1,308	1,261	1,263	5,100	1,290.6	1,271.1
04/09(木)	1,310	1,315	1,274	1,274	5,700	1,299.8	1,270.2
04/08(水)	1,277	1,362	1,277	1,340	17,100	1,304.2	1,267.4
04/07(火)	1,283	1,332	1,283	1,286	6,500	1,296.8	1,265.1
04/06(月)	1,310	1,315	1,290	1,290	6,800	1,291.8	1,265.7
04/03(金)	1,300	1,329	1,300	1,309	7,000	1,281.4	1,269.7
04/02(木)	1,330	1,338	1,292	1,296	21,400	1,280.6	1,272.6
04/01(水)	1,291	1,342	1,288	1,303	20,100	1,270.1	1,274.0
03/31(火)	1,240	1,268	1,221	1,261	10,100	1,263.3	1,270.6
03/30(月)	1,234	1,258	1,210	1,238	11,700	1,252.9	1,269.0
03/27(金)	1,271	1,305	1,261	1,305	10,600	1,245.6	1,268.9
03/26(木)	1,269	1,291	1,243	1,243	15,200	1,236.6	1,263.7
03/25(水)	1,213	1,281	1,213	1,269	16,600	1,249.5	1,260.3
03/24(火)	1,212	1,215	1,202	1,209	2,100	1,240.3	1,256.5
03/23(月)	1,221	1,228	1,171	1,201	11,100	1,249.9	1,260.9
03/19(木)	1,271	1,292	1,245	1,260	14,000	1,267.7	1,274.7
03/18(水)	1,197	1,308	1,197	1,308	32,200	1,278.6	1,282.7
03/17(火)	1,257	1,257	1,222	1,223	11,800	1,273.1	1,288.6
03/16(月)	1,261	1,293	1,253	1,257	11,400	1,280.8	1,296.7
03/13(金)	1,285	1,302	1,237	1,290	32,000	1,274.1	1,304.3
03/12(木)	1,310	1,382	1,282	1,315	61,500	1,270.2	1,308.0
03/11(水)	1,280	1,305	1,280	1,281	19,600	1,255.3	1,309.9
03/10(火)	1,232	1,279	1,232	1,261	7,500	1,240.1	1,315.4
03/09(月)	1,241	1,241	1,176	1,224	34,200	1,244.2	1,320.6
03/06(金)	1,270	1,274	1,241	1,271	10,200	1,259.8	1,326.4
03/05(木)	1,242	1,315	1,214	1,240	31,400	1,283.7	1,330.2
03/04(水)	1,194	1,238	1,188	1,204	30,200	1,311.7	1,336.3
03/03(火)	1,297	1,297	1,217	1,282	59,700	1,337.3	1,342.5
03/02(月)	1,369	1,369	1,286	1,302	39,800	1,324.4	1,347.1
02/27(金)	1,388	1,417	1,388	1,390	20,800	1,308.5	1,348.1
02/26(木)	1,356	1,403	1,356	1,380	38,100	1,277.2	1,345.3
02/25(水)	1,246	1,336	1,246	1,332	51,800	1,236.4	1,343.6
02/24(火)	1,227	1,227	1,171	1,217	24,500	1,201.6	1,345.1
02/20(金)	1,213	1,227	1,177	1,223	53,000	1,192.8	1,352.4
02/19(木)	1,205	1,238	1,183	1,234	87,000	1,212.1	1,360.1
02/18(水)	1,161	1,181	1,129	1,176	42,600	1,274.5	1,366.8
02/17(火)	1,202	1,206	1,144	1,158	58,800	1,331.6	1,376.2
02/16(月)	1,319	1,319	1,101	1,173	249,800	1,391.0	1,388.1
02/13(金)	1,545	1,583	1,282	1,320	110,300	1,441.5	1,400.7
02/12(木)	1,529	1,591	1,505	1,545	52,400	1,466.7	1,407.4
02/10(火)	1,459	1,480	1,448	1,461	10,800	1,434.2	1,402.7
02/09(月)	1,465	1,467	1,426	1,456	15,800	1,414.7	1,401.5
02/06(金)	1,452	1,471	1,402	1,425	37,700	1,407.3	1,403.7
02/05(木)	1,427	1,499	1,426	1,446	61,600	1,400.4	1,408.0
02/04(水)	1,364	1,397	1,359	1,383	18,800	1,385.0	1,414.0
02/03(火)	1,425	1,426	1,346	1,364	26,200	1,381.3	1,420.2
02/02(月)	1,409	1,455	1,399	1,418	43,700	1,387.3	1,426.5
01/30(金)	1,381	1,403	1,366	1,391	5,800	1,375.4	1,432.2
01/29(木)	1,380	1,416	1,359	1,369	18,800	1,376.6	1,438.0
01/28(水)	1,394	1,394	1,353	1,365	11,600	1,368.0	1,446.0
01/27(火)	1,378	1,426	1,360	1,394	4,600	1,359.2	1,452.7
01/26(月)	1,372	1,388	1,354	1,359	8,900	1,347.8	1,459.5
01/23(金)	1,327	1,425	1,327	1,397	41,500	1,350.2	1,468.1
01/22(木)	1,321	1,338	1,320	1,326	4,400	1,350.9	1,476.9
01/21(水)	1,327	1,336	1,311	1,321	15,700	1,368.5	1,486.6
01/20(火)	1,367	1,370	1,334	1,337	20,700	1,384.8	1,496.7
01/19(月)	1,401	1,401	1,366	1,370	19,700	1,399.4	1,508.4
01/16(金)	1,421	1,421	1,383	1,401	17,500	1,416.6	1,514.2
01/15(木)	1,402	1,439	1,400	1,414	10,300	1,434.0	1,520.8
01/14(水)	1,403	1,410	1,383	1,402	12,300	1,448.9	1,526.4
01/13(火)	1,461	1,461	1,393	1,411	22,600	1,454.0	1,533.9
01/09(金)	1,486	1,486	1,455	1,457	9,800	1,458.5	1,541.6
01/08(木)	1,488	1,522	1,466	1,488	33,300	1,469.2	1,544.7
01/07(水)	1,418	1,489	1,418	1,488	27,200	1,478.2	1,549.5
01/06(火)	1,454	1,457	1,417	1,427	24,500	1,499.7	1,556.2
01/05(月)	1,515	1,517	1,427	1,433	48,300	1,522.0	1,563.0
12/30(火)	1,531	1,544	1,503	1,510	26,900	1,539.6	1,568.9
12/29(月)	1,571	1,579	1,526	1,533	29,100	1,549.4	1,568.4
12/26(金)	1,544	1,619	1,544	1,595	32,200	1,550.4	1,570.5
12/25(木)	1,522	1,546	1,517	1,539	13,700	1,544.7	1,570.4
12/24(水)	1,549	1,563	1,521	1,521	10,700	1,543.3	1,574.9
12/23(火)	1,538	1,562	1,538	1,559	19,200	1,552.3	1,579.3
12/22(月)	1,581	1,581	1,538	1,538	12,700	1,555.3	1,581.2
12/19(金)	1,544	1,571	1,544	1,567	6,600	1,570.9	1,582.9
12/18(木)	1,571	1,571	1,532	1,532	8,700	1,571.3	1,586.1
12/17(水)	1,569	1,571	1,531	1,566	25,000	1,579.3	1,585.4
12/16(火)	1,613	1,613	1,574	1,574	11,000	1,592.4	1,581.1
12/15(月)	1,565	1,622	1,564	1,616	16,600	1,580.7	1,575.5
12/12(金)	1,590	1,591	1,568	1,569	9,900	1,570.7	1,566.0
12/11(木)	1,631	1,631	1,569	1,572	21,300	1,567.4	1,558.1
12/10(水)	1,554	1,642	1,536	1,631	66,500	1,570.9	1,549.6
12/09(火)	1,555	1,583	1,513	1,515	23,100	1,565.0	1,539.1
12/08(月)	1,588	1,588	1,556	1,566	7,700	1,568.7	1,534.6
12/05(金)	1,590	1,594	1,550	1,552	7,000	1,577.3	1,527.7
12/04(木)	1,613	1,615	1,584	1,589	11,900	1,598.1	1,519.9
12/03(水)	1,559	1,635	1,549	1,602	24,700	1,599.4	1,511.8
12/02(火)	1,580	1,588	1,526	1,534	27,600	1,594.9	1,505.3
12/01(月)	1,662	1,662	1,607	1,609	18,000	1,587.9	1,501.7
11/28(金)	1,604	1,657	1,604	1,656	54,800	1,583.0	1,493.8
11/27(木)	1,602	1,615	1,589	1,596	17,700	1,570.5	1,483.9
11/26(水)	1,511	1,587	1,511	1,580	51,300	1,581.4	1,474.2
11/25(火)	1,624	1,624	1,499	1,499	58,400	1,591.6	-
11/21(金)	1,563	1,619	1,552	1,585	49,300	1,613.3	-
11/20(木)	1,642	1,642	1,574	1,593	55,900	1,612.3	-
11/19(水)	1,631	1,663	1,618	1,651	33,800	1,623.3	-
11/18(火)	1,626	1,652	1,588	1,631	45,500	1,595.9	-
11/17(月)	1,658	1,681	1,573	1,607	154,600	1,561.7	-
11/14(金)	1,633	1,643	1,551	1,580	63,200	1,526.7	-
11/13(木)	1,529	1,711	1,491	1,648	134,700	1,486.8	-
11/12(水)	1,441	1,514	1,433	1,514	30,900	1,431.3	-
11/11(火)	1,436	1,460	1,419	1,459	18,500	1,400.2	-
11/10(月)	1,370	1,432	1,370	1,432	8,300	1,382.4	-
11/07(金)	1,378	1,380	1,361	1,380	5,500	1,376.2	-
11/06(木)	1,370	1,386	1,369	1,370	6,300	1,379.1	-
11/05(水)	1,359	1,386	1,330	1,359	43,800	1,376.2	-
11/04(火)	1,401	1,407	1,369	1,370	15,600	1,382.2	-
10/31(金)	1,398	1,443	1,398	1,401	27,800	1,395.9	-
10/30(木)	1,359	1,395	1,359	1,395	17,300	1,404.3	-
10/29(水)	1,384	1,384	1,334	1,356	22,600	1,407.6	-
10/28(火)	1,426	1,449	1,379	1,389	20,700	1,418.2	-
10/27(月)	1,448	1,474	1,392	1,439	33,500	1,411.2	-
10/24(金)	1,408	1,444	1,402	1,443	19,600	1,390.1	-
10/23(木)	1,417	1,431	1,376	1,412	21,600	1,360.9	-
10/22(水)	1,357	1,442	1,353	1,409	16,200	1,346.6	-
10/21(火)	1,333	1,369	1,327	1,354	13,200	1,342.5	-

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

ＩＡＣＥトラベル (343A.T)