キャリアリンク(6070) 株価チャート・PER13.89倍・PBR2.06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
10/22(木)	2,680	2,741	2,680	2,726	62,900	2,691.4	2,562.0
10/21(水)	2,673	2,715	2,663	2,684	50,000	2,656.8	2,552.1
10/20(火)	2,699	2,700	2,670	2,675	36,100	2,630.8	2,544.2
10/19(月)	2,681	2,717	2,652	2,691	71,000	2,607.8	2,537.4
10/16(金)	2,653	2,711	2,633	2,681	131,100	2,573.6	2,530.8
10/15(木)	2,539	2,558	2,537	2,553	26,700	2,530.0	2,525.8
10/14(水)	2,562	2,567	2,538	2,554	21,500	2,517.4	2,528.0
10/13(火)	2,519	2,560	2,515	2,560	32,300	2,509.4	2,529.1
10/09(金)	2,452	2,520	2,451	2,520	51,900	2,496.4	2,532.4
10/08(木)	2,480	2,480	2,452	2,463	28,500	2,490.6	2,536.8
10/07(水)	2,500	2,520	2,490	2,490	35,500	2,510.0	2,541.8
10/06(火)	2,489	2,518	2,489	2,514	23,900	2,527.0	2,546.4
10/05(月)	2,480	2,498	2,456	2,495	33,200	2,538.6	2,549.9
10/02(金)	2,538	2,538	2,480	2,491	39,600	2,548.8	2,554.3
10/01(木)	2,546	2,572	2,540	2,560	23,900	2,564.8	2,560.7
09/30(水)	2,569	2,589	2,531	2,575	38,000	2,560.0	2,564.5
09/29(火)	2,560	2,574	2,548	2,572	82,300	2,551.0	2,566.5
09/28(月)	2,621	2,621	2,546	2,546	182,500	2,541.8	2,569.0
09/25(金)	2,549	2,571	2,541	2,571	79,500	2,533.6	2,572.5
09/24(木)	2,550	2,550	2,521	2,536	120,500	2,525.2	2,571.4
09/18(金)	2,517	2,539	2,507	2,530	43,200	2,518.6	2,568.5
09/17(木)	2,503	2,526	2,503	2,526	34,500	2,508.4	2,563.3
09/16(水)	2,529	2,540	2,505	2,505	25,500	2,500.6	2,557.4
09/15(火)	2,509	2,545	2,507	2,529	25,800	2,500.4	2,551.5
09/14(月)	2,472	2,510	2,472	2,503	29,900	2,499.6	2,543.3
09/11(金)	2,465	2,484	2,454	2,479	24,600	2,510.4	2,536.2
09/10(木)	2,485	2,498	2,470	2,487	23,400	2,536.2	2,529.4
09/09(水)	2,520	2,520	2,496	2,504	27,600	2,555.2	2,522.8
09/08(火)	2,544	2,557	2,520	2,525	25,000	2,582.8	2,516.3
09/07(月)	2,607	2,607	2,556	2,557	33,300	2,603.6	2,509.9
09/04(金)	2,587	2,616	2,583	2,608	23,600	2,609.8	2,503.8
09/02(水)	2,605	2,613	2,582	2,582	43,700	2,609.6	2,496.9
09/01(火)	2,615	2,648	2,610	2,642	34,800	2,613.2	2,489.1
08/31(月)	2,586	2,639	2,571	2,629	51,800	2,606.0	2,479.4
08/28(金)	2,602	2,615	2,588	2,588	30,300	2,610.2	2,469.7
08/27(木)	2,600	2,628	2,590	2,607	23,700	2,623.6	2,461.4
08/26(水)	2,630	2,634	2,590	2,600	33,100	2,627.2	2,452.5
08/25(火)	2,671	2,671	2,602	2,606	33,900	2,634.2	2,443.6
08/24(月)	2,655	2,682	2,647	2,650	45,500	2,639.6	2,433.8
08/21(金)	2,600	2,660	2,600	2,655	51,300	2,618.4	2,421.6
08/20(木)	2,635	2,635	2,594	2,625	32,500	2,580.0	2,409.2
08/19(水)	2,629	2,655	2,600	2,635	56,400	2,535.0	2,398.5
08/18(火)	2,544	2,635	2,536	2,633	73,500	2,483.8	2,386.9
08/17(月)	2,683	2,689	2,532	2,544	144,200	2,428.6	2,375.3
08/14(金)	2,419	2,463	2,389	2,463	54,300	2,384.6	2,366.5
08/13(木)	2,395	2,409	2,379	2,400	25,600	2,357.2	2,361.2
08/12(水)	2,361	2,383	2,348	2,379	28,100	2,339.2	2,357.5
08/10(月)	2,345	2,362	2,337	2,357	23,000	2,327.8	2,353.8
08/07(金)	2,318	2,334	2,310	2,324	18,100	2,324.4	2,349.4
08/06(木)	2,307	2,326	2,307	2,326	17,300	2,332.6	2,345.9
08/05(水)	2,326	2,332	2,305	2,310	17,900	2,348.6	2,341.4
08/04(火)	2,340	2,340	2,317	2,322	21,900	2,373.6	2,338.2
08/03(月)	2,366	2,366	2,331	2,340	33,400	2,386.6	2,334.0
07/31(金)	2,406	2,417	2,365	2,365	28,300	2,398.6	2,328.2
07/30(木)	2,428	2,435	2,394	2,406	23,700	2,402.6	2,320.6
07/29(水)	2,383	2,435	2,383	2,435	39,100	2,397.6	2,311.3
07/28(火)	2,394	2,401	2,376	2,387	24,500	2,387.4	2,300.5
07/27(月)	2,375	2,400	2,375	2,400	15,100	2,385.6	2,292.4
07/24(金)	2,368	2,385	2,361	2,385	16,000	2,377.6	2,283.3
07/23(木)	2,386	2,388	2,368	2,381	17,300	2,369.6	2,274.2
07/22(水)	2,378	2,385	2,360	2,384	16,000	2,362.8	2,265.6
07/21(火)	2,389	2,394	2,377	2,378	16,900	2,357.4	2,256.2
07/17(金)	2,350	2,388	2,344	2,360	34,500	2,350.6	2,248.0
07/16(木)	2,356	2,367	2,345	2,345	19,100	2,347.2	2,240.1
07/15(水)	2,357	2,364	2,344	2,347	19,900	2,343.2	2,232.7
07/14(火)	2,346	2,377	2,342	2,357	26,400	2,339.6	2,225.2
07/13(月)	2,345	2,366	2,341	2,344	29,500	2,330.0	2,217.2
07/10(金)	2,330	2,350	2,324	2,343	21,300	2,318.2	2,209.7
07/09(木)	2,347	2,347	2,324	2,325	33,400	2,299.4	2,202.8
07/08(水)	2,324	2,342	2,314	2,329	41,600	2,281.4	2,194.4
07/07(火)	2,294	2,317	2,294	2,309	29,300	2,258.6	2,185.8
07/06(月)	2,265	2,288	2,260	2,285	24,300	2,242.6	2,178.0
07/03(金)	2,235	2,263	2,235	2,249	25,700	2,229.0	2,172.3
07/02(木)	2,223	2,255	2,223	2,235	28,400	2,218.2	2,169.7
07/01(水)	2,236	2,236	2,215	2,215	25,700	2,206.2	2,167.8
06/30(火)	2,230	2,241	2,216	2,229	26,000	2,197.8	2,167.7
06/29(月)	2,197	2,236	2,197	2,217	21,900	2,185.2	2,167.0
06/26(金)	2,172	2,195	2,172	2,195	25,000	2,178.8	2,166.1
06/25(木)	2,193	2,193	2,175	2,175	15,200	2,174.2	2,166.3
06/24(水)	2,166	2,188	2,166	2,173	16,600	2,170.4	2,167.0
06/23(火)	2,185	2,185	2,156	2,166	33,900	2,169.4	2,167.9
06/22(月)	2,194	2,195	2,177	2,185	20,600	2,165.8	2,169.8
06/19(金)	2,178	2,178	2,156	2,172	33,500	2,163.4	2,171.2
06/18(木)	2,172	2,183	2,156	2,156	34,200	2,161.6	2,174.3
06/17(水)	2,148	2,182	2,148	2,168	21,500	2,162.4	2,179.8
06/16(火)	2,173	2,173	2,146	2,148	15,400	2,160.8	2,185.7
06/15(月)	2,160	2,179	2,148	2,173	31,000	2,162.2	2,191.9
06/12(金)	2,160	2,165	2,145	2,163	20,000	2,159.2	2,197.3
06/11(木)	2,170	2,170	2,138	2,160	25,100	2,160.4	2,203.7
06/10(水)	2,150	2,178	2,150	2,160	16,400	2,151.4	2,211.0
06/09(火)	2,165	2,183	2,151	2,155	22,900	2,142.6	2,218.0
06/08(月)	2,169	2,182	2,143	2,158	29,700	2,134.4	2,225.7
06/05(金)	2,120	2,176	2,120	2,169	23,900	2,131.0	2,233.0
06/04(木)	2,101	2,126	2,090	2,115	31,900	2,134.2	2,239.6
06/03(水)	2,112	2,120	2,086	2,116	41,500	2,148.6	2,249.3
06/02(火)	2,135	2,135	2,100	2,114	41,600	2,168.0	2,259.8
06/01(月)	2,185	2,194	2,137	2,141	45,100	2,187.2	2,270.5
05/29(金)	2,204	2,215	2,185	2,185	23,700	2,198.0	2,280.7
05/28(木)	2,204	2,212	2,179	2,187	36,900	2,201.0	2,289.4
05/27(水)	2,219	2,221	2,203	2,213	24,500	2,202.2	2,297.8
05/26(火)	2,184	2,217	2,175	2,210	31,200	2,198.6	2,305.9
05/25(月)	2,205	2,207	2,182	2,195	29,500	2,199.6	2,314.0
05/22(金)	2,195	2,207	2,185	2,200	22,700	2,204.2	2,322.6
05/21(木)	2,202	2,217	2,186	2,193	23,500	2,214.2	2,330.8
05/20(水)	2,205	2,214	2,181	2,195	56,400	2,234.4	2,340.5
05/19(火)	2,220	2,233	2,201	2,215	45,200	2,258.4	2,351.6
05/18(月)	2,269	2,280	2,202	2,218	55,600	2,276.0	2,362.4
05/15(金)	2,276	2,301	2,242	2,250	61,500	2,294.0	2,371.7
05/14(木)	2,300	2,315	2,273	2,294	33,700	2,308.6	2,379.2
05/13(水)	2,304	2,327	2,300	2,315	23,100	2,318.6	2,384.4
05/12(火)	2,308	2,324	2,293	2,303	23,600	2,322.6	2,389.3
05/11(月)	2,318	2,323	2,301	2,308	29,800	2,331.2	2,394.4
05/08(金)	2,334	2,352	2,318	2,323	29,100	2,337.8	2,398.9
05/07(木)	2,351	2,352	2,318	2,344	32,800	2,340.2	2,403.6
05/01(金)	2,351	2,351	2,315	2,335	19,400	2,342.8	2,411.0
04/30(木)	2,345	2,351	2,329	2,346	37,700	2,351.4	2,417.9
04/28(火)	2,330	2,341	2,329	2,341	21,900	2,358.4	2,424.4
04/27(月)	2,350	2,357	2,334	2,335	29,900	2,369.4	2,430.7
04/24(金)	2,378	2,380	2,353	2,357	29,200	2,383.2	2,436.1
04/23(木)	2,397	2,397	2,365	2,378	33,100	2,391.2	2,442.8
04/22(水)	2,398	2,400	2,377	2,381	19,700	2,398.4	2,450.6
04/21(火)	2,428	2,429	2,386	2,396	22,400	2,404.8	2,456.1
04/20(月)	2,410	2,410	2,392	2,404	23,300	2,407.6	2,460.8
04/17(金)	2,414	2,422	2,388	2,397	58,100	2,408.0	2,465.7
04/16(木)	2,433	2,440	2,414	2,414	16,000	2,415.6	2,471.5
04/15(水)	2,429	2,430	2,403	2,413	27,900	2,427.4	2,479.0
04/14(火)	2,434	2,435	2,402	2,410	21,800	2,441.8	2,486.7
04/13(月)	2,435	2,436	2,400	2,406	27,700	2,449.8	2,493.4
04/10(金)	2,470	2,479	2,426	2,435	29,200	2,455.8	2,501.2
04/09(木)	2,499	2,500	2,470	2,473	18,900	2,454.0	2,508.3
04/08(水)	2,458	2,490	2,458	2,485	28,300	2,446.6	2,510.9
04/07(火)	2,440	2,460	2,433	2,450	24,400	2,435.8	2,515.2
04/06(月)	2,427	2,450	2,423	2,436	29,500	2,429.8	2,523.6
04/03(金)	2,410	2,438	2,410	2,426	27,100	2,430.8	2,533.5
04/02(木)	2,450	2,485	2,421	2,436	37,600	2,451.2	2,542.7
04/01(水)	2,466	2,466	2,431	2,431	35,700	2,465.6	2,552.1
03/31(火)	2,441	2,449	2,415	2,420	36,300	2,481.4	2,560.8
03/30(月)	2,423	2,472	2,401	2,441	106,500	2,496.7	2,569.5
03/27(金)	2,505	2,539	2,505	2,528	49,200	2,502.8	2,578.6
03/26(木)	2,511	2,517	2,484	2,508	33,800	2,502.2	2,582.4
03/25(水)	2,497	2,525	2,497	2,510	37,900	2,515.0	2,586.9
03/24(火)	2,506	2,515	2,493	2,497	21,100	2,516.6	2,592.9
03/23(月)	2,496	2,502	2,463	2,472	48,000	2,520.0	2,595.1
03/19(木)	2,557	2,557	2,523	2,525	29,300	2,531.3	2,600.1
03/18(水)	2,550	2,572	2,536	2,572	18,700	2,534.3	2,603.8
03/17(火)	2,514	2,540	2,514	2,518	15,100	2,540.2	2,605.2
03/16(月)	2,521	2,539	2,510	2,514	23,800	2,558.2	2,607.5
03/13(金)	2,530	2,555	2,519	2,528	28,800	2,571.0	2,610.4
03/12(木)	2,595	2,595	2,539	2,540	31,600	2,585.3	2,610.6
03/11(水)	2,625	2,625	2,602	2,602	17,800	2,599.8	2,610.7
03/10(火)	2,595	2,630	2,582	2,607	28,700	2,586.8	2,608.0
03/09(月)	2,516	2,581	2,507	2,578	50,000	2,584.3	2,604.5
03/06(金)	2,587	2,606	2,579	2,600	21,700	2,600.6	2,601.6
03/05(木)	2,594	2,633	2,590	2,613	41,000	2,617.4	2,598.8
03/04(水)	2,549	2,560	2,505	2,537	68,000	2,625.8	2,594.8
03/03(火)	2,640	2,644	2,590	2,595	68,800	2,653.1	2,594.7
03/02(月)	2,651	2,676	2,633	2,659	47,800	2,663.4	2,593.8
02/27(金)	2,678	2,687	2,660	2,684	38,500	2,659.4	2,590.2
02/26(木)	2,671	2,687	2,655	2,655	48,300	2,656.5	2,585.3
02/25(水)	2,654	2,686	2,652	2,673	38,700	2,650.0	2,582.7
02/24(火)	2,639	2,658	2,616	2,646	35,900	2,639.3	2,577.9
02/20(金)	2,644	2,655	2,631	2,639	36,400	2,642.2	2,574.9
02/19(木)	2,625	2,672	2,602	2,669	63,500	2,624.6	2,571.9
02/18(水)	2,625	2,637	2,596	2,623	42,100	2,610.3	2,566.9
02/17(火)	2,632	2,653	2,616	2,620	44,500	2,609.2	2,563.6
02/16(月)	2,633	2,661	2,614	2,661	81,900	2,606.5	2,560.0
02/13(金)	2,598	2,601	2,551	2,551	45,100	2,589.3	2,554.4
02/12(木)	2,617	2,623	2,598	2,598	44,100	2,596.4	2,552.4
02/10(火)	2,615	2,628	2,606	2,617	27,700	2,583.8	2,548.3
02/09(月)	2,593	2,611	2,587	2,606	36,800	2,568.7	2,542.1
02/06(金)	2,590	2,590	2,553	2,575	31,100	2,554.4	2,537.2
02/05(木)	2,559	2,591	2,549	2,586	36,800	2,543.1	2,533.8
02/04(水)	2,551	2,556	2,535	2,535	17,900	2,527.2	2,528.3
02/03(火)	2,539	2,552	2,531	2,541	33,700	2,525.9	2,524.6
02/02(月)	2,547	2,560	2,525	2,535	30,200	2,520.6	2,520.5
01/30(金)	2,519	2,519	2,495	2,518	20,300	2,520.2	2,516.7
01/29(木)	2,530	2,530	2,489	2,507	30,200	2,531.1	2,512.9
01/28(水)	2,528	2,538	2,498	2,528	29,700	2,543.7	2,509.6
01/27(火)	2,532	2,539	2,507	2,515	36,300	2,550.0	2,506.0
01/26(月)	2,560	2,565	2,523	2,533	44,900	2,565.2	2,502.2
01/23(金)	2,581	2,583	2,567	2,573	21,300	2,569.2	2,497.6
01/22(木)	2,565	2,586	2,565	2,570	15,500	2,568.9	2,492.0
01/21(水)	2,578	2,580	2,554	2,560	30,100	2,567.7	2,484.2
01/20(火)	2,592	2,630	2,573	2,591	46,400	2,564.5	2,476.6
01/19(月)	2,573	2,589	2,545	2,553	41,700	2,554.2	2,468.8
01/16(金)	2,564	2,573	2,555	2,571	19,500	2,550.0	2,462.6
01/15(木)	2,534	2,566	2,530	2,564	32,000	2,539.8	2,454.9
01/14(水)	2,545	2,553	2,539	2,543	24,100	2,527.2	2,446.8
01/13(火)	2,549	2,557	2,528	2,539	28,600	2,517.5	2,440.6
01/09(金)	2,526	2,544	2,526	2,532	22,000	2,501.8	2,433.6
01/08(木)	2,493	2,526	2,493	2,520	16,300	2,492.5	2,428.3
01/07(水)	2,495	2,516	2,486	2,501	16,100	2,486.0	2,423.6
01/06(火)	2,473	2,496	2,472	2,495	15,800	2,475.9	2,419.9
01/05(月)	2,482	2,484	2,454	2,461	32,200	2,465.0	2,416.4
12/30(火)	2,492	2,492	2,473	2,485	16,600	2,460.6	2,413.7
12/29(月)	2,459	2,497	2,455	2,488	26,000	2,451.6	2,409.6
12/26(金)	2,453	2,453	2,433	2,451	18,700	2,438.8	2,406.5
12/25(木)	2,450	2,455	2,440	2,440	12,600	2,433.7	2,402.6
12/24(水)	2,442	2,452	2,433	2,439	11,000	2,432.9	2,398.2
12/23(火)	2,415	2,447	2,415	2,440	12,000	2,429.1	2,393.9
12/22(月)	2,443	2,443	2,406	2,424	14,900	2,424.5	2,390.1
12/19(金)	2,415	2,439	2,415	2,425	9,600	2,426.2	2,386.0
12/18(木)	2,419	2,437	2,415	2,436	11,400	2,416.5	2,382.0
12/17(水)	2,425	2,425	2,408	2,420	13,900	2,403.1	2,377.6
12/16(火)	2,433	2,447	2,415	2,417	24,800	2,398.4	2,373.1
12/15(月)	2,386	2,433	2,378	2,433	24,300	2,394.5	2,368.3
12/12(金)	2,383	2,397	2,372	2,376	20,300	2,383.7	2,362.5
12/11(木)	2,410	2,410	2,365	2,370	16,000	2,380.6	2,358.5
12/10(水)	2,418	2,426	2,396	2,396	13,100	2,384.4	2,354.0
12/09(火)	2,376	2,401	2,370	2,398	29,300	2,378.3	2,349.1
12/08(月)	2,358	2,385	2,358	2,378	9,100	2,378.5	2,343.5
12/05(金)	2,386	2,386	2,360	2,361	16,500	2,383.3	2,338.7
12/04(木)	2,391	2,396	2,373	2,389	15,100	2,392.8	2,334.9
12/03(水)	2,399	2,399	2,366	2,366	23,100	2,396.4	2,331.3
12/02(火)	2,406	2,412	2,389	2,399	11,600	2,402.4	2,330.6
12/01(月)	2,439	2,439	2,402	2,402	24,000	2,398.9	2,326.4
11/28(金)	2,402	2,418	2,402	2,409	11,800	2,400.3	2,322.5
11/27(木)	2,408	2,431	2,396	2,407	27,600	2,389.2	-
11/26(水)	2,382	2,412	2,382	2,395	21,200	2,373.9	-
11/25(火)	2,410	2,411	2,372	2,382	18,600	2,361.1	-
11/21(金)	2,340	2,411	2,340	2,409	37,100	2,354.3	-
11/20(木)	2,338	2,369	2,336	2,353	35,100	2,336.5	-
11/19(水)	2,331	2,335	2,310	2,330	18,100	2,330.8	-
11/18(火)	2,344	2,356	2,328	2,331	22,000	2,330.0	-
11/17(月)	2,321	2,348	2,305	2,348	39,700	2,325.4	-
11/14(金)	2,320	2,333	2,310	2,320	23,900	2,315.1	-
11/13(木)	2,339	2,341	2,320	2,325	18,500	2,309.0	-
11/12(水)	2,308	2,336	2,307	2,327	16,600	2,299.3	-
11/11(火)	2,301	2,308	2,286	2,308	24,500	2,285.1	-
11/10(月)	2,291	2,310	2,290	2,296	15,800	2,278.5	-
11/07(金)	2,270	2,289	2,270	2,289	10,800	2,270.8	-
11/06(木)	2,256	2,298	2,254	2,276	20,400	2,264.5	-
11/05(水)	2,289	2,289	2,243	2,256	23,000	2,262.4	-
11/04(火)	2,258	2,278	2,245	2,275	22,900	2,270.8	-
10/31(金)	2,259	2,269	2,251	2,258	22,500	2,285.5	-
10/30(木)	2,265	2,267	2,258	2,258	26,700	2,292.8	-
10/29(水)	2,301	2,301	2,265	2,265	44,600	2,302.1	-
10/28(火)	2,342	2,342	2,298	2,298	23,300	2,310.9	-
10/27(月)	2,300	2,349	2,300	2,349	32,200	2,308.4	-
10/24(金)	2,320	2,320	2,291	2,294	13,400	2,295.1	-
10/23(木)	2,309	2,318	2,298	2,305	15,900	2,289.1	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	9.4	-30.9%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	12.5	-16.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.0%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.2	-11.4%	📉 RSI30以下
アサンテ (6073)	17.9	-10.3%	📉 RSI30以下
ネイス (589A)	19.9	-25.4%	📉 RSI30以下 ⬇️ 25日乖離-15%

キャリアリンク (6070.T)