ＣＬホールディングス(4286) 株価チャート・PER17.76倍・PBR1.60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)	1,252	1,252	1,213	1,220	17,100	1,245.4	1,295.0
10/22(木)	1,256	1,276	1,238	1,245	7,000	1,254.6	1,296.7
10/21(水)	1,261	1,285	1,253	1,256	9,000	1,256.4	1,296.7
10/20(火)	1,261	1,288	1,231	1,245	25,400	1,262.6	1,296.1
10/19(月)	1,253	1,266	1,252	1,261	7,700	1,273.6	1,296.4
10/16(金)	1,270	1,281	1,264	1,266	9,100	1,277.6	1,296.0
10/15(木)	1,280	1,282	1,254	1,254	15,900	1,280.4	1,297.0
10/14(水)	1,306	1,306	1,283	1,287	13,600	1,288.8	1,298.6
10/13(火)	1,291	1,320	1,291	1,300	8,400	1,291.8	1,298.4
10/09(金)	1,275	1,298	1,275	1,281	10,900	1,292.8	1,298.9
10/08(木)	1,280	1,294	1,268	1,280	18,900	1,298.6	1,301.6
10/07(水)	1,292	1,322	1,287	1,296	13,800	1,309.0	1,305.8
10/06(火)	1,300	1,325	1,300	1,302	10,300	1,315.0	1,309.2
10/05(月)	1,310	1,330	1,305	1,305	8,000	1,321.0	1,309.2
10/02(金)	1,318	1,327	1,310	1,310	9,000	1,327.2	1,309.2
10/01(木)	1,317	1,346	1,303	1,332	19,200	1,344.4	1,309.4
09/30(水)	1,335	1,337	1,303	1,326	19,700	1,349.2	1,309.4
09/29(火)	1,342	1,355	1,322	1,332	36,800	1,346.4	1,310.1
09/28(月)	1,397	1,397	1,322	1,336	26,600	1,338.4	1,304.2
09/25(金)	1,362	1,448	1,355	1,396	43,500	1,328.6	1,297.9
09/24(木)	1,327	1,396	1,327	1,356	40,600	1,309.0	1,288.1
09/18(金)	1,300	1,313	1,284	1,312	11,900	1,290.4	1,279.2
09/17(木)	1,261	1,294	1,261	1,292	12,800	1,277.0	1,271.8
09/16(水)	1,293	1,303	1,281	1,287	15,800	1,266.6	1,264.1
09/15(火)	1,253	1,320	1,253	1,298	26,400	1,259.8	1,256.1
09/14(月)	1,243	1,267	1,243	1,263	8,000	1,250.6	1,247.5
09/11(金)	1,233	1,257	1,221	1,245	16,900	1,256.0	1,242.9
09/10(木)	1,238	1,259	1,227	1,240	13,200	1,265.8	1,238.8
09/09(水)	1,246	1,270	1,240	1,253	15,000	1,274.0	1,233.6
09/08(火)	1,260	1,283	1,246	1,252	19,600	1,286.0	1,228.2
09/07(月)	1,283	1,299	1,275	1,290	19,100	1,305.2	1,224.3
09/04(金)	1,274	1,297	1,233	1,294	27,500	1,324.4	1,218.5
09/02(水)	1,290	1,306	1,277	1,281	37,000	1,341.6	1,213.0
09/01(火)	1,343	1,343	1,301	1,313	42,400	1,346.0	1,207.5
08/31(月)	1,380	1,390	1,347	1,348	32,500	1,344.6	1,201.8
08/28(金)	1,380	1,392	1,361	1,386	42,500	1,337.6	1,192.2
08/27(木)	1,295	1,380	1,280	1,380	212,500	1,326.8	1,181.3
08/26(水)	1,306	1,324	1,288	1,303	43,900	1,319.6	1,170.9
08/25(火)	1,302	1,321	1,278	1,306	42,200	1,296.2	1,163.3
08/24(月)	1,322	1,350	1,287	1,313	27,100	1,270.4	1,156.2
08/21(金)	1,331	1,366	1,281	1,332	74,300	1,238.0	1,148.9
08/20(木)	1,186	1,355	1,180	1,344	144,000	1,198.6	1,140.8
08/19(水)	1,156	1,195	1,148	1,186	20,700	1,155.0	1,132.2
08/18(火)	1,149	1,200	1,135	1,177	51,300	1,137.6	1,129.5
08/17(月)	1,126	1,152	1,107	1,151	33,900	1,119.6	1,126.8
08/14(金)	1,096	1,135	1,090	1,135	33,000	1,106.2	1,124.4
08/13(木)	1,085	1,131	1,072	1,126	26,700	1,108.6	1,123.0
08/12(水)	1,086	1,103	1,075	1,099	20,500	1,112.0	1,124.2
08/10(月)	1,084	1,094	1,080	1,087	11,400	1,114.4	1,126.1
08/07(金)	1,111	1,111	1,074	1,084	30,200	1,120.6	1,128.4
08/06(木)	1,148	1,151	1,130	1,147	14,700	1,134.6	1,131.6
08/05(水)	1,112	1,149	1,112	1,143	12,900	1,134.0	1,130.3
08/04(火)	1,114	1,143	1,111	1,111	11,200	1,137.0	1,128.7
08/03(月)	1,143	1,155	1,115	1,118	12,300	1,143.4	1,128.3
07/31(金)	1,133	1,165	1,130	1,154	9,800	1,153.6	1,125.2
07/30(木)	1,146	1,178	1,133	1,144	26,700	1,144.8	1,121.3
07/29(水)	1,143	1,161	1,122	1,158	14,100	1,138.6	1,119.2
07/28(火)	1,168	1,168	1,124	1,143	14,800	1,131.0	1,116.5
07/27(月)	1,110	1,174	1,110	1,169	33,000	1,124.8	1,114.7
07/24(金)	1,104	1,110	1,092	1,110	11,300	1,116.6	1,112.6
07/23(木)	1,112	1,125	1,112	1,113	5,500	1,120.8	1,112.9
07/22(水)	1,119	1,120	1,091	1,120	5,300	1,124.2	1,112.8
07/21(火)	1,095	1,121	1,081	1,112	18,400	1,126.0	1,112.6
07/17(金)	1,131	1,131	1,073	1,128	12,800	1,127.2	1,112.2
07/16(木)	1,120	1,135	1,113	1,131	7,300	1,123.8	1,110.1
07/15(水)	1,129	1,138	1,114	1,130	9,900	1,115.4	1,108.0
07/14(火)	1,118	1,133	1,112	1,129	2,200	1,109.4	1,106.3
07/13(月)	1,119	1,138	1,111	1,118	5,400	1,115.0	1,104.2
07/10(金)	1,105	1,117	1,086	1,111	6,300	1,120.6	1,102.3
07/09(木)	1,119	1,125	1,084	1,089	22,700	1,127.2	1,101.6
07/08(水)	1,145	1,158	1,100	1,100	13,500	1,142.4	1,100.4
07/07(火)	1,157	1,159	1,142	1,157	4,800	1,145.4	1,098.5
07/06(月)	1,129	1,160	1,128	1,146	6,600	1,134.6	1,094.8
07/03(金)	1,165	1,165	1,138	1,144	13,000	1,125.4	1,092.0
07/02(木)	1,111	1,170	1,107	1,165	20,400	1,104.6	1,090.9
07/01(水)	1,093	1,130	1,093	1,115	13,000	1,083.2	1,088.0
06/30(火)	1,100	1,113	1,088	1,103	10,000	1,078.2	1,088.0
06/29(月)	1,070	1,100	1,050	1,100	57,400	1,076.0	1,088.8
06/26(金)	1,052	1,070	1,040	1,040	77,400	1,075.4	1,090.7
06/25(木)	1,093	1,093	1,058	1,058	28,500	1,090.8	1,096.0
06/24(水)	1,090	1,091	1,066	1,090	10,800	1,102.8	1,100.6
06/23(火)	1,089	1,093	1,053	1,092	18,500	1,106.6	1,102.2
06/22(月)	1,105	1,115	1,095	1,097	13,000	1,111.6	1,106.0
06/19(金)	1,129	1,130	1,105	1,117	8,800	1,112.6	1,109.2
06/18(木)	1,103	1,130	1,101	1,118	10,600	1,104.0	1,113.4
06/17(水)	1,115	1,115	1,098	1,109	8,000	1,096.4	1,117.3
06/16(火)	1,116	1,117	1,080	1,117	16,000	1,092.0	1,121.0
06/15(月)	1,100	1,107	1,077	1,102	18,500	1,083.8	1,124.8
06/12(金)	1,071	1,095	1,067	1,074	8,000	1,077.4	1,128.0
06/11(木)	1,077	1,095	1,062	1,080	4,900	1,081.4	1,133.8
06/10(水)	1,083	1,094	1,069	1,087	8,800	1,077.0	1,138.8
06/09(火)	1,083	1,105	1,072	1,076	8,400	1,070.4	1,142.1
06/08(月)	1,088	1,106	1,055	1,070	14,600	1,068.0	1,145.5
06/05(金)	1,052	1,128	1,052	1,094	20,400	1,069.4	1,150.3
06/04(木)	1,038	1,067	1,038	1,058	20,500	1,073.6	1,152.1
06/03(水)	1,061	1,076	1,036	1,054	20,800	1,080.4	1,155.7
06/02(火)	1,077	1,081	1,048	1,064	19,100	1,092.6	1,160.0
06/01(月)	1,102	1,115	1,060	1,077	18,000	1,104.4	1,165.5
05/29(金)	1,100	1,145	1,100	1,115	17,700	1,118.6	1,169.4
05/28(木)	1,104	1,116	1,082	1,092	26,100	1,130.4	1,171.8
05/27(水)	1,110	1,138	1,110	1,115	8,200	1,146.6	1,174.5
05/26(火)	1,142	1,159	1,120	1,123	21,400	1,149.6	1,174.8
05/25(月)	1,169	1,191	1,141	1,148	13,000	1,162.4	1,173.4
05/22(金)	1,185	1,192	1,161	1,174	6,400	1,168.2	1,170.2
05/21(木)	1,136	1,185	1,122	1,173	17,000	1,177.4	1,165.3
05/20(水)	1,187	1,187	1,113	1,130	12,400	1,186.0	1,161.1
05/19(火)	1,177	1,199	1,171	1,187	12,400	1,200.2	1,159.9
05/18(月)	1,202	1,219	1,149	1,177	21,800	1,205.4	1,157.3
05/15(金)	1,233	1,233	1,203	1,220	7,400	1,206.2	1,153.0
05/14(木)	1,195	1,216	1,190	1,216	14,800	1,206.2	1,147.0
05/13(水)	1,199	1,226	1,199	1,201	17,000	1,203.8	1,141.3
05/12(火)	1,200	1,218	1,181	1,213	16,200	1,197.8	1,135.9
05/11(月)	1,174	1,220	1,174	1,181	31,200	1,187.4	1,130.1
05/08(金)	1,204	1,220	1,199	1,220	37,700	1,189.0	1,122.9
05/07(木)	1,201	1,209	1,183	1,204	13,900	1,172.8	1,114.3
05/01(金)	1,161	1,180	1,146	1,171	15,800	1,161.6	1,108.8
04/30(木)	1,192	1,193	1,161	1,161	29,700	1,160.0	1,103.9
04/28(火)	1,150	1,195	1,124	1,189	47,100	1,167.8	1,099.8
04/27(月)	1,177	1,177	1,138	1,139	28,900	1,165.0	1,091.9
04/24(金)	1,158	1,169	1,148	1,148	9,800	1,172.2	1,085.3
04/23(木)	1,204	1,204	1,156	1,163	15,900	1,174.6	1,080.0
04/22(水)	1,181	1,220	1,181	1,200	39,500	1,166.2	1,076.6
04/21(火)	1,173	1,179	1,145	1,175	15,500	1,144.0	1,069.0
04/20(月)	1,160	1,181	1,155	1,175	17,500	1,122.8	1,062.9
04/17(金)	1,113	1,166	1,112	1,160	35,200	1,098.0	1,057.0
04/16(木)	1,100	1,133	1,088	1,121	48,000	1,079.6	1,051.8
04/15(水)	1,084	1,094	1,061	1,089	10,500	1,075.4	1,050.5
04/14(火)	1,060	1,076	1,060	1,069	9,700	1,081.8	1,050.4
04/13(月)	1,068	1,079	1,050	1,051	17,300	1,081.8	1,049.1
04/10(金)	1,100	1,110	1,062	1,068	27,500	1,085.6	1,050.7
04/09(木)	1,120	1,120	1,091	1,100	38,700	1,087.0	1,051.2
04/08(水)	1,082	1,130	1,076	1,121	27,400	1,080.2	1,048.7
04/07(火)	1,070	1,072	1,063	1,069	7,200	1,069.4	1,047.2
04/06(月)	1,095	1,095	1,070	1,070	20,600	1,056.0	1,049.6
04/03(金)	1,054	1,075	1,048	1,075	22,400	1,042.8	1,052.9
04/02(木)	1,071	1,074	1,045	1,066	18,800	1,041.4	1,054.7
04/01(水)	1,029	1,068	1,027	1,067	14,600	1,037.6	1,057.6
03/31(火)	1,012	1,026	1,002	1,002	12,700	1,036.2	1,059.9
03/30(月)	1,024	1,024	1,004	1,004	39,600	1,034.0	1,066.0
03/27(金)	1,038	1,068	1,024	1,068	18,200	1,027.8	1,073.3
03/26(木)	1,051	1,051	1,020	1,047	16,200	1,017.4	1,078.3
03/25(水)	1,036	1,061	1,034	1,060	21,700	1,023.4	1,086.4
03/24(火)	996	1,008	991	991	8,900	1,013.6	1,093.4
03/23(月)	1,016	1,022	973	973	19,900	1,020.0	1,100.1
03/19(木)	1,062	1,062	1,016	1,016	13,000	1,031.0	1,107.0
03/18(水)	1,034	1,077	1,031	1,077	7,200	1,033.8	1,112.3
03/17(火)	1,038	1,040	1,011	1,011	6,200	1,035.8	1,113.8
03/16(月)	1,028	1,039	1,023	1,023	7,800	1,050.8	1,117.0
03/13(金)	1,013	1,040	1,010	1,028	15,300	1,053.6	1,119.9
03/12(木)	1,087	1,087	1,030	1,030	12,800	1,066.2	1,121.2
03/11(水)	1,108	1,108	1,083	1,087	6,300	1,076.4	1,122.6
03/10(火)	1,060	1,088	1,042	1,086	7,900	1,066.4	1,120.6
03/09(月)	1,085	1,085	1,035	1,037	15,200	1,066.2	1,118.5
03/06(金)	1,081	1,097	1,080	1,091	6,700	1,084.2	1,117.7
03/05(木)	1,044	1,095	1,029	1,081	9,200	1,096.8	1,116.4
03/04(水)	1,055	1,066	1,020	1,037	22,200	1,104.6	1,115.9
03/03(火)	1,122	1,128	1,081	1,085	17,800	1,124.8	1,117.6
03/02(月)	1,134	1,137	1,121	1,127	10,100	1,132.8	1,117.0
02/27(金)	1,133	1,158	1,119	1,154	8,300	1,138.0	1,115.0
02/26(木)	1,141	1,141	1,114	1,120	30,900	1,144.6	1,111.2
02/25(水)	1,144	1,148	1,122	1,138	15,700	1,159.4	1,109.6
02/24(火)	1,153	1,153	1,118	1,125	11,100	1,181.6	1,109.2
02/20(金)	1,186	1,186	1,153	1,153	9,600	1,203.4	1,108.3
02/19(木)	1,182	1,200	1,174	1,187	17,000	1,204.6	1,105.4
02/18(水)	1,243	1,245	1,194	1,194	22,000	1,196.2	1,100.6
02/17(火)	1,234	1,286	1,234	1,249	17,900	1,187.2	1,095.8
02/16(月)	1,199	1,299	1,199	1,234	33,000	1,160.2	1,088.4
02/13(金)	1,140	1,169	1,125	1,159	18,500	1,132.0	1,081.8
02/12(木)	1,149	1,160	1,139	1,145	14,300	1,119.2	1,078.4
02/10(火)	1,114	1,150	1,114	1,149	17,400	1,102.4	1,075.2
02/09(月)	1,123	1,134	1,098	1,114	41,000	1,085.4	1,071.9
02/06(金)	1,106	1,113	1,066	1,093	9,300	1,069.8	1,070.3
02/05(木)	1,067	1,117	1,067	1,095	8,300	1,058.2	1,069.9
02/04(水)	1,061	1,073	1,040	1,061	7,100	1,042.6	1,069.8
02/03(火)	1,036	1,070	1,036	1,064	14,800	1,041.8	1,071.6
02/02(月)	1,035	1,042	1,005	1,036	27,100	1,043.0	1,073.0
01/30(金)	1,018	1,035	1,017	1,035	9,200	1,051.8	1,075.7
01/29(木)	1,053	1,053	1,017	1,017	20,100	1,058.8	1,079.0
01/28(水)	1,070	1,070	1,055	1,057	7,800	1,070.4	1,083.8
01/27(火)	1,076	1,085	1,070	1,070	6,000	1,071.0	1,085.1
01/26(月)	1,081	1,089	1,072	1,080	15,100	1,073.0	1,085.9
01/23(金)	1,075	1,090	1,062	1,070	6,900	1,082.4	1,087.4
01/22(木)	1,064	1,089	1,060	1,075	4,700	1,089.2	1,087.4
01/21(水)	1,080	1,080	1,053	1,060	7,400	1,090.2	1,086.4
01/20(火)	1,117	1,117	1,052	1,080	24,300	1,091.8	1,085.4
01/19(月)	1,113	1,187	1,113	1,127	20,100	1,090.2	1,085.2
01/16(金)	1,080	1,104	1,076	1,104	6,800	1,077.8	1,083.0
01/15(木)	1,057	1,084	1,057	1,080	8,300	1,070.6	1,082.1
01/14(水)	1,066	1,075	1,052	1,068	11,000	1,069.4	1,081.5
01/13(火)	1,073	1,088	1,040	1,072	16,500	1,069.2	1,082.8
01/09(金)	1,063	1,075	1,059	1,065	7,000	1,068.0	1,083.3
01/08(木)	1,082	1,090	1,068	1,068	12,400	1,069.8	1,085.0
01/07(水)	1,063	1,084	1,063	1,074	7,100	1,072.6	1,088.1
01/06(火)	1,066	1,075	1,066	1,067	4,600	1,076.2	1,092.2
01/05(月)	1,073	1,085	1,066	1,066	5,900	1,084.4	1,096.9
12/30(火)	1,090	1,090	1,074	1,074	6,900	1,090.5	1,100.9
12/29(月)	1,087	1,097	1,082	1,082	33,100	1,096.9	1,105.1
12/26(金)	1,111	1,111	1,062	1,092	75,400	1,104.0	1,108.8
12/25(木)	1,114	1,115	1,101	1,108	47,400	1,112.9	1,111.4
12/24(水)	1,107	1,109	1,094	1,097	20,400	1,109.3	1,112.6
12/23(火)	1,120	1,123	1,097	1,106	13,300	1,107.7	1,115.0
12/22(月)	1,144	1,144	1,117	1,118	30,200	1,110.1	1,115.7
12/19(金)	1,082	1,136	1,082	1,136	25,500	1,100.5	1,115.5
12/18(木)	1,106	1,108	1,087	1,090	39,700	1,083.2	1,115.3
12/17(水)	1,121	1,125	1,089	1,089	18,500	1,072.5	1,117.2
12/16(火)	1,089	1,121	1,089	1,118	18,500	1,069.6	1,117.0
12/15(月)	1,040	1,069	1,040	1,069	7,800	1,060.3	1,114.2
12/12(金)	1,048	1,059	1,044	1,050	5,400	1,062.7	1,108.3
12/11(木)	1,071	1,073	1,034	1,037	13,600	1,065.6	1,103.5
12/10(水)	1,080	1,091	1,074	1,074	4,100	1,078.8	1,099.0
12/09(火)	1,082	1,082	1,053	1,071	4,900	1,080.8	1,093.7
12/08(月)	1,041	1,082	1,041	1,081	19,300	1,087.7	1,089.2
12/05(金)	1,106	1,109	1,062	1,064	12,500	1,100.7	1,084.0
12/04(木)	1,084	1,107	1,084	1,103	8,100	1,122.9	1,078.8
12/03(水)	1,103	1,112	1,084	1,084	9,700	1,139.4	1,071.6
12/02(火)	1,140	1,140	1,106	1,106	10,400	1,155.8	1,067.2
12/01(月)	1,172	1,176	1,133	1,146	14,700	1,170.3	1,060.9
11/28(金)	1,174	1,183	1,172	1,176	7,100	1,176.2	1,052.6
11/27(木)	1,166	1,192	1,166	1,185	11,800	1,172.3	-
11/26(水)	1,179	1,198	1,166	1,166	9,500	1,163.0	-
11/25(火)	1,180	1,194	1,171	1,179	21,900	1,161.1	-
11/21(金)	1,132	1,176	1,132	1,176	13,500	1,150.2	-
11/20(木)	1,134	1,159	1,134	1,156	11,300	1,137.3	-
11/19(水)	1,156	1,167	1,138	1,139	16,400	1,132.3	-
11/18(火)	1,122	1,156	1,111	1,156	20,000	1,132.1	-
11/17(月)	1,104	1,126	1,083	1,124	17,400	1,118.0	-
11/14(金)	1,126	1,148	1,098	1,111	16,300	1,102.4	-
11/13(木)	1,132	1,151	1,120	1,131	28,100	1,064.9	-
11/12(水)	1,085	1,145	1,085	1,138	18,700	1,024.3	-
11/11(火)	1,044	1,117	1,040	1,085	37,200	981.4	-
11/10(月)	938	1,059	938	1,047	89,800	952.9	-
11/07(金)	923	928	923	923	4,400	935.4	-
11/06(木)	927	944	926	929	4,900	941.1	-
11/05(水)	950	950	917	924	8,600	942.3	-
11/04(火)	974	974	942	942	11,000	942.1	-
10/31(金)	951	959	925	959	9,800	948.2	-
10/30(木)	925	963	925	951	47,300	946.0	-
10/29(水)	926	939	925	935	4,800	943.5	-
10/28(火)	969	977	923	923	11,500	944.6	-
10/27(月)	975	975	957	973	16,300	946.2	-
10/24(金)	947	956	941	948	4,400	937.6	-
10/23(木)	935	954	935	939	3,800	931.5	-

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%

ＣＬホールディングス (4286.T)