ノースサンド(446A) 株価チャート・PER39.47倍・PBR174.90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)	2,766	2,943	2,752	2,880	1,171,100	2,695.6	2,418.5
10/20(火)	2,758	2,825	2,720	2,724	677,800	2,611.4	2,380.8
10/19(月)	2,730	2,860	2,681	2,786	1,159,100	2,566.6	2,352.4
10/16(金)	2,508	2,708	2,508	2,680	799,200	2,520.6	2,326.9
10/15(木)	2,437	2,478	2,403	2,408	481,200	2,487.2	2,305.5
10/14(水)	2,531	2,550	2,444	2,459	479,500	2,524.0	2,301.6
10/13(火)	2,667	2,671	2,494	2,500	555,700	2,544.4	2,290.5
10/09(金)	2,508	2,556	2,461	2,556	511,600	2,542.2	2,277.9
10/08(木)	2,602	2,635	2,500	2,513	543,200	2,545.4	2,260.6
10/07(水)	2,587	2,697	2,550	2,592	1,131,100	2,505.6	2,245.7
10/06(火)	2,489	2,583	2,489	2,561	393,000	2,466.2	2,222.2
10/05(月)	2,568	2,590	2,418	2,489	809,500	2,420.8	2,198.8
10/02(金)	2,414	2,582	2,414	2,572	1,180,500	2,389.4	2,177.6
10/01(木)	2,410	2,473	2,287	2,314	632,400	2,337.6	2,151.8
09/30(水)	2,334	2,399	2,305	2,395	539,200	2,351.6	2,138.7
09/29(火)	2,329	2,370	2,288	2,334	470,600	2,334.4	2,124.2
09/28(月)	2,316	2,398	2,279	2,332	794,400	2,311.8	2,108.4
09/25(金)	2,383	2,388	2,260	2,313	959,000	2,268.6	2,089.7
09/24(木)	2,315	2,408	2,276	2,384	762,600	2,225.8	2,071.4
09/18(金)	2,233	2,343	2,221	2,309	890,800	2,151.4	2,049.7
09/17(木)	2,119	2,242	2,086	2,221	569,600	2,072.4	2,028.6
09/16(水)	2,103	2,189	2,059	2,116	644,500	2,015.6	2,008.7
09/15(火)	2,112	2,128	2,000	2,099	889,300	1,995.2	1,990.0
09/14(月)	1,930	2,043	1,860	2,012	1,362,700	2,005.2	1,971.9
09/11(金)	1,902	1,955	1,874	1,914	818,300	2,031.6	1,958.6
09/10(木)	1,984	2,005	1,909	1,937	752,900	2,111.2	1,947.4
09/09(水)	2,099	2,121	1,996	2,014	1,102,400	2,159.8	1,934.3
09/08(火)	2,185	2,242	2,142	2,149	718,600	2,194.2	1,916.4
09/07(月)	2,314	2,354	2,060	2,144	1,412,400	2,189.0	1,893.4
09/04(金)	2,247	2,350	2,243	2,312	653,600	2,188.4	1,869.9
09/02(水)	2,106	2,198	2,104	2,180	464,500	2,127.0	1,841.8
09/01(火)	2,173	2,219	2,131	2,186	437,800	2,086.0	1,817.5
08/31(月)	2,140	2,180	2,114	2,123	357,100	2,040.4	1,791.1
08/28(金)	2,055	2,188	2,049	2,141	887,400	2,001.6	1,764.2
08/27(木)	1,979	2,069	1,952	2,005	409,300	1,970.4	1,734.2
08/26(水)	1,952	2,001	1,929	1,975	337,000	1,976.2	1,713.2
08/25(火)	1,944	1,975	1,898	1,958	336,300	1,968.6	1,697.4
08/24(月)	1,987	2,039	1,919	1,929	342,200	1,950.0	1,684.7
08/21(金)	2,020	2,030	1,942	1,985	389,900	1,935.6	1,671.4
08/20(木)	1,955	2,034	1,928	2,034	494,700	1,906.6	1,649.8
08/19(水)	1,864	1,946	1,863	1,937	386,300	1,856.0	1,624.7
08/18(火)	1,850	1,957	1,848	1,865	482,700	1,813.6	1,600.4
08/17(月)	1,840	1,884	1,818	1,857	296,000	1,770.4	1,578.6
08/14(金)	1,759	1,874	1,753	1,840	672,600	1,728.0	1,556.4
08/13(木)	1,742	1,781	1,688	1,781	313,900	1,696.0	1,535.3
08/12(水)	1,668	1,730	1,660	1,725	236,900	1,666.4	1,518.6
08/10(月)	1,645	1,680	1,603	1,649	231,100	1,643.6	1,505.1
08/07(金)	1,665	1,681	1,612	1,645	385,700	1,627.2	1,492.1
08/06(木)	1,620	1,694	1,601	1,680	248,700	1,612.8	1,478.4
08/05(水)	1,627	1,703	1,612	1,633	304,500	1,588.0	1,461.3
08/04(火)	1,575	1,616	1,545	1,611	185,500	1,583.2	1,446.4
08/03(月)	1,631	1,631	1,502	1,567	386,500	1,575.8	1,432.8
07/31(金)	1,516	1,602	1,516	1,573	381,400	1,567.6	1,416.8
07/30(木)	1,620	1,621	1,515	1,556	458,000	1,543.0	1,401.0
07/29(水)	1,592	1,635	1,587	1,609	564,700	1,510.2	1,386.6
07/28(火)	1,540	1,610	1,508	1,574	615,400	1,484.0	1,368.0
07/27(月)	1,467	1,555	1,451	1,526	529,000	1,485.4	1,352.8
07/24(金)	1,392	1,490	1,357	1,450	779,300	1,508.2	1,338.9
07/23(木)	1,422	1,458	1,386	1,392	631,200	1,537.8	1,333.9
07/22(水)	1,501	1,513	1,436	1,478	742,600	1,548.2	1,327.4
07/21(火)	1,619	1,663	1,567	1,581	739,700	1,533.8	1,316.0
07/17(金)	1,558	1,642	1,520	1,640	995,300	1,483.6	1,300.6
07/16(木)	1,430	1,618	1,408	1,598	1,118,900	1,419.4	1,283.4
07/15(水)	1,466	1,534	1,371	1,444	1,641,600	1,360.6	1,274.6
07/14(火)	1,346	1,431	1,335	1,406	380,100	1,334.0	1,273.1
07/13(月)	1,304	1,338	1,282	1,330	245,700	1,325.8	1,272.8
07/10(金)	1,302	1,324	1,292	1,319	195,200	1,337.0	1,273.8
07/09(木)	1,281	1,318	1,269	1,304	268,100	1,338.2	1,276.7
07/08(水)	1,390	1,395	1,293	1,311	305,700	1,337.8	1,278.0
07/07(火)	1,379	1,392	1,335	1,365	318,100	1,326.2	1,279.4
07/06(月)	1,320	1,437	1,317	1,386	654,800	1,305.4	1,280.3
07/03(金)	1,358	1,368	1,292	1,325	270,700	1,282.4	1,280.2
07/02(木)	1,303	1,347	1,278	1,302	368,500	1,250.4	1,277.7
07/01(水)	1,255	1,278	1,236	1,253	256,500	1,225.8	1,274.2
06/30(火)	1,266	1,282	1,212	1,261	202,600	1,214.2	1,272.4
06/29(月)	1,199	1,286	1,199	1,271	462,900	1,190.8	1,271.6
06/26(金)	1,169	1,188	1,151	1,165	220,500	1,175.6	1,267.2
06/25(木)	1,200	1,200	1,149	1,179	227,800	1,178.2	1,269.9
06/24(水)	1,196	1,220	1,183	1,195	307,300	1,207.6	1,271.2
06/23(火)	1,183	1,196	1,141	1,144	462,300	1,214.4	1,271.5
06/22(月)	1,178	1,201	1,142	1,195	398,600	1,224.0	1,273.8
06/19(金)	1,296	1,312	1,142	1,178	1,107,600	1,224.6	1,274.6
06/18(木)	1,230	1,363	1,215	1,326	601,400	1,230.6	1,272.6
06/17(水)	1,200	1,229	1,159	1,229	486,900	1,241.4	1,265.6
06/16(火)	1,180	1,200	1,148	1,192	577,200	1,276.6	1,263.6
06/15(月)	1,251	1,292	1,193	1,198	735,400	1,318.2	1,263.0
06/12(金)	1,210	1,286	1,167	1,208	1,806,700	1,349.4	1,267.7
06/11(木)	1,364	1,415	1,357	1,380	842,400	1,386.0	1,274.1
06/10(水)	1,400	1,450	1,373	1,405	520,600	1,377.4	1,270.5
06/09(火)	1,369	1,421	1,346	1,400	365,400	1,365.8	1,264.8
06/08(月)	1,331	1,398	1,326	1,354	528,500	1,363.0	1,259.6
06/05(金)	1,363	1,432	1,347	1,391	283,900	1,368.8	1,257.0
06/04(木)	1,311	1,382	1,294	1,337	293,100	1,343.2	1,252.1
06/03(水)	1,388	1,403	1,307	1,347	358,700	1,319.0	1,253.2
06/02(火)	1,370	1,420	1,321	1,386	467,600	1,291.0	1,255.2
06/01(月)	1,305	1,383	1,290	1,383	764,800	1,262.2	1,257.2
05/29(金)	1,240	1,302	1,228	1,263	295,500	1,217.6	1,260.2
05/28(木)	1,224	1,253	1,191	1,216	264,900	1,211.6	1,268.6
05/27(水)	1,219	1,236	1,189	1,207	218,700	1,210.6	1,283.7
05/26(火)	1,151	1,249	1,133	1,242	407,800	1,209.8	1,299.3
05/25(月)	1,241	1,241	1,141	1,160	458,900	1,201.6	1,311.6
05/22(金)	1,199	1,233	1,174	1,233	246,700	1,212.4	1,322.2
05/21(木)	1,210	1,232	1,204	1,211	181,200	1,191.8	1,327.8
05/20(水)	1,258	1,261	1,160	1,203	435,500	1,179.4	1,333.7
05/19(火)	1,219	1,243	1,182	1,201	414,500	1,174.6	1,337.0
05/18(月)	1,190	1,221	1,167	1,214	340,300	1,170.0	1,343.2
05/15(金)	1,160	1,179	1,125	1,130	209,500	1,190.4	1,345.9
05/14(木)	1,149	1,182	1,110	1,149	521,200	1,237.8	1,352.0
05/13(水)	1,187	1,206	1,166	1,179	357,600	1,266.0	1,357.9
05/12(火)	1,286	1,286	1,158	1,178	574,200	1,282.8	1,360.6
05/11(月)	1,355	1,367	1,312	1,316	185,700	1,301.4	1,365.2
05/08(金)	1,318	1,383	1,291	1,367	287,200	1,295.6	1,361.1
05/07(木)	1,293	1,300	1,263	1,290	203,900	1,276.0	1,353.9
05/01(金)	1,298	1,298	1,250	1,263	194,900	1,291.0	1,352.5
04/30(木)	1,261	1,275	1,245	1,271	194,700	1,317.8	1,353.3
04/28(火)	1,269	1,294	1,244	1,287	315,000	1,350.8	1,355.8
04/27(月)	1,377	1,377	1,251	1,269	501,500	1,385.2	1,356.4
04/24(金)	1,380	1,383	1,304	1,365	406,500	1,425.8	1,357.6
04/23(木)	1,436	1,471	1,390	1,397	187,400	1,471.4	1,357.3
04/22(水)	1,454	1,472	1,425	1,436	163,500	1,511.6	1,359.7
04/21(火)	1,480	1,485	1,430	1,459	275,200	1,534.0	1,360.6
04/20(月)	1,538	1,542	1,453	1,472	500,900	1,527.2	1,363.5
04/17(金)	1,599	1,615	1,559	1,593	331,000	1,507.6	1,353.8
04/16(木)	1,564	1,607	1,551	1,598	611,200	1,460.6	1,337.7
04/15(水)	1,465	1,555	1,456	1,548	648,600	1,398.0	1,321.8
04/14(火)	1,419	1,467	1,410	1,425	414,400	1,359.8	1,309.8
04/13(月)	1,301	1,386	1,301	1,374	377,400	1,331.2	1,299.4
04/10(金)	1,285	1,358	1,283	1,358	407,200	1,312.8	1,290.5
04/09(木)	1,353	1,356	1,275	1,285	485,300	1,300.6	1,278.0
04/08(水)	1,337	1,365	1,316	1,357	446,000	1,293.0	1,266.6
04/07(火)	1,297	1,337	1,271	1,282	284,900	1,280.2	1,253.9
04/06(月)	1,298	1,304	1,261	1,282	396,200	1,266.2	1,243.9
04/03(金)	1,258	1,297	1,249	1,297	268,600	1,247.4	1,235.9
04/02(木)	1,286	1,318	1,232	1,247	351,100	1,239.0	1,227.2
04/01(水)	1,256	1,307	1,246	1,293	488,000	1,246.2	1,217.4
03/31(火)	1,198	1,252	1,192	1,212	380,900	1,254.2	1,205.2
03/30(月)	1,225	1,235	1,174	1,188	445,300	1,272.4	1,200.3
03/27(金)	1,270	1,292	1,241	1,255	323,900	1,294.2	1,197.2
03/26(木)	1,307	1,331	1,278	1,283	372,100	1,315.0	1,191.2
03/25(水)	1,292	1,373	1,290	1,333	425,200	1,349.8	1,182.9
03/24(火)	1,327	1,346	1,258	1,303	531,700	1,374.8	1,174.0
03/23(月)	1,312	1,353	1,274	1,297	830,100	1,420.4	1,166.3
03/19(木)	1,437	1,472	1,350	1,359	1,069,200	1,407.2	1,159.8
03/18(水)	1,465	1,515	1,400	1,457	932,000	1,373.2	1,153.4
03/17(火)	1,600	1,630	1,404	1,458	3,694,000	1,321.8	1,143.5
03/16(月)	1,531	1,531	1,531	1,531	127,600	1,280.2	1,131.8
03/13(金)	1,168	1,268	1,164	1,231	978,400	1,207.0	1,119.2
03/12(木)	1,165	1,205	1,156	1,189	299,100	1,191.0	1,120.3
03/11(水)	1,245	1,246	1,181	1,200	515,900	1,162.0	1,131.8
03/10(火)	1,195	1,257	1,166	1,250	732,700	1,122.0	1,142.4
03/09(月)	1,105	1,205	1,101	1,165	847,800	1,080.2	1,155.6
03/06(金)	1,050	1,170	1,045	1,151	798,300	1,053.4	1,172.6
03/05(木)	1,048	1,060	1,025	1,044	273,300	1,039.6	1,190.8
03/04(水)	1,026	1,047	982	1,000	360,400	1,046.8	1,215.9
03/03(火)	1,035	1,059	1,001	1,041	344,400	1,047.4	1,241.6
03/02(月)	1,097	1,097	1,031	1,031	329,400	1,036.4	1,262.0
02/27(金)	1,110	1,120	1,071	1,082	357,100	1,048.2	1,282.4
02/26(木)	1,005	1,091	1,005	1,080	402,300	1,054.0	1,303.1
02/25(水)	1,024	1,039	998	1,003	276,100	1,058.8	1,323.6
02/24(火)	1,068	1,075	976	986	658,700	1,073.6	1,345.0
02/20(金)	1,081	1,101	1,078	1,090	313,800	1,098.4	1,368.8
02/19(木)	1,114	1,140	1,096	1,111	266,700	1,102.4	1,391.3
02/18(水)	1,081	1,109	1,077	1,104	177,700	1,107.4	1,413.3
02/17(火)	1,108	1,120	1,071	1,077	369,500	1,126.0	1,441.4
02/16(月)	1,085	1,152	1,043	1,110	688,100	1,152.6	1,470.1
02/13(金)	1,106	1,133	1,097	1,110	436,000	1,164.0	1,493.1
02/12(木)	1,210	1,216	1,134	1,136	520,400	1,184.8	1,518.2
02/10(火)	1,200	1,237	1,185	1,197	476,800	1,209.6	1,542.2
02/09(月)	1,221	1,242	1,188	1,210	556,500	1,265.2	1,566.9
02/06(金)	1,187	1,212	1,124	1,167	1,184,900	1,316.6	1,589.8
02/05(木)	1,233	1,235	1,152	1,214	1,570,600	1,399.0	1,613.5
02/04(水)	1,449	1,454	1,253	1,260	1,825,800	1,474.2	1,630.6
02/03(火)	1,496	1,509	1,466	1,475	299,500	1,543.4	1,646.5
02/02(月)	1,565	1,579	1,443	1,467	546,100	1,582.6	1,652.8
01/30(金)	1,573	1,600	1,568	1,579	248,400	1,617.8	1,656.5
01/29(木)	1,584	1,611	1,561	1,590	333,400	1,612.0	1,653.9
01/28(水)	1,640	1,659	1,586	1,606	425,900	1,602.2	1,648.8
01/27(火)	1,643	1,744	1,638	1,671	577,400	1,601.2	1,640.8
01/26(月)	1,638	1,678	1,602	1,643	746,600	1,585.2	1,633.2
01/23(金)	1,541	1,597	1,535	1,550	298,000	1,564.6	1,623.6
01/22(木)	1,626	1,627	1,535	1,541	657,500	1,570.4	1,617.5
01/21(水)	1,671	1,715	1,591	1,601	1,616,500	1,592.8	1,612.8
01/20(火)	1,540	1,604	1,517	1,591	378,200	1,605.0	1,606.8
01/19(月)	1,555	1,614	1,451	1,540	1,196,000	1,648.0	1,605.2
01/16(金)	1,604	1,619	1,558	1,579	718,600	1,699.0	1,598.3
01/15(木)	1,622	1,675	1,600	1,653	523,900	1,720.2	1,589.1
01/14(水)	1,750	1,809	1,632	1,662	588,800	1,736.8	1,577.2
01/13(火)	1,835	1,848	1,744	1,806	426,400	1,751.8	1,565.3
01/09(金)	1,669	1,795	1,661	1,795	313,200	1,753.4	1,544.8
01/08(木)	1,699	1,720	1,661	1,685	376,700	1,750.8	1,522.8
01/07(水)	1,697	1,749	1,686	1,736	305,300	1,766.0	1,509.0
01/06(火)	1,800	1,809	1,713	1,737	541,700	1,746.8	1,492.8
01/05(月)	1,838	1,900	1,775	1,814	722,900	1,731.0	1,474.3
12/30(火)	1,700	1,812	1,676	1,782	1,129,900	1,695.0	1,457.6
12/29(月)	1,680	1,790	1,641	1,761	712,400	1,650.2	1,441.0
12/26(金)	1,658	1,695	1,622	1,640	518,400	1,600.8	1,429.3
12/25(木)	1,633	1,658	1,585	1,658	378,200	1,565.6	-
12/24(水)	1,563	1,665	1,562	1,634	686,700	1,515.0	-
12/23(火)	1,520	1,598	1,505	1,558	695,200	1,484.2	-
12/22(月)	1,494	1,544	1,458	1,514	662,700	1,453.6	-
12/19(金)	1,404	1,494	1,393	1,464	493,800	1,430.2	-
12/18(木)	1,475	1,495	1,352	1,405	689,200	1,422.2	-
12/17(水)	1,393	1,488	1,377	1,480	605,700	1,431.2	-
12/16(火)	1,380	1,439	1,330	1,405	475,800	1,445.6	-
12/15(月)	1,415	1,489	1,361	1,397	1,199,400	1,438.0	-
12/12(金)	1,421	1,450	1,388	1,424	810,200	1,428.2	-
12/11(木)	1,442	1,467	1,330	1,450	1,124,400	1,414.4	-
12/10(水)	1,375	1,575	1,364	1,552	1,158,300	1,397.6	-
12/09(火)	1,360	1,394	1,348	1,367	216,900	1,345.6	-
12/08(月)	1,370	1,434	1,311	1,348	657,600	1,321.6	-
12/05(金)	1,340	1,370	1,320	1,355	346,800	1,319.8	-
12/04(木)	1,262	1,366	1,260	1,366	488,600	1,315.2	-
12/03(水)	1,251	1,308	1,161	1,292	800,100	1,296.8	-
12/02(火)	1,312	1,364	1,218	1,247	1,047,000	1,317.6	-
12/01(月)	1,350	1,388	1,300	1,339	708,000	1,341.8	-
11/28(金)	1,304	1,349	1,282	1,332	905,000	1,367.4	-
11/27(木)	1,367	1,388	1,272	1,274	1,675,700	-	-
11/26(水)	1,370	1,430	1,239	1,396	2,820,700	-	-
11/25(火)	1,380	1,400	1,307	1,368	3,882,100	-	-
11/21(金)	1,200	1,470	1,140	1,467	15,199,400	-	-

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

ノースサンド (446A.T)