ソシオネクスト(6526) 株価チャート・PER13.94倍・PBR2.72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
08/13(木)	1,970	2,036	1,952	1,992	10,755,500	1,983.0	2,279.6
08/12(水)	1,970	1,973	1,922	1,964	6,727,300	2,002.7	2,305.7
08/10(月)	2,021	2,021	1,931	1,968	6,004,600	2,024.3	2,335.2
08/07(金)	2,039	2,039	1,937	1,981	6,489,000	2,036.4	2,371.4
08/06(木)	2,013	2,064	1,994	2,011	6,764,600	2,022.7	2,402.9
08/05(水)	2,105	2,145	2,057	2,090	9,818,500	1,999.2	2,431.2
08/04(火)	2,040	2,100	2,013	2,072	8,584,800	1,985.8	2,449.7
08/03(月)	1,922	2,052	1,887	2,029	10,874,200	2,001.3	2,467.5
07/31(金)	2,026	2,085	1,870	1,913	15,431,200	2,075.1	2,487.1
07/30(木)	1,853	2,014	1,816	1,894	17,030,400	2,171.1	2,518.5
07/29(水)	2,162	2,198	1,963	2,023	10,795,800	2,287.1	2,548.8
07/28(火)	2,301	2,308	2,139	2,149	8,439,000	2,379.8	2,572.5
07/27(月)	2,415	2,448	2,358	2,398	6,039,300	2,444.5	2,595.0
07/24(金)	2,453	2,509	2,369	2,393	5,886,700	2,418.2	2,604.3
07/23(木)	2,587	2,649	2,473	2,474	6,871,700	2,434.2	2,612.7
07/22(水)	2,523	2,583	2,436	2,487	10,243,800	2,453.9	2,613.0
07/21(火)	2,316	2,492	2,258	2,473	8,457,300	2,474.0	2,609.5
07/17(金)	2,400	2,403	2,215	2,266	9,789,400	2,514.9	2,606.8
07/16(木)	2,489	2,525	2,421	2,473	7,734,700	2,631.7	2,606.7
07/15(水)	2,600	2,632	2,484	2,572	9,752,200	2,669.9	2,599.6
07/14(火)	2,627	2,699	2,552	2,587	9,070,700	2,675.0	2,588.8
07/13(月)	2,792	2,913	2,651	2,677	10,289,200	2,686.2	2,583.0
07/10(金)	2,764	2,938	2,730	2,850	12,771,900	2,690.8	2,574.2
07/09(木)	2,643	2,719	2,630	2,664	7,878,300	2,695.6	2,569.4
07/08(水)	2,580	2,683	2,538	2,598	7,981,400	2,716.4	2,578.0
07/07(火)	2,660	2,722	2,595	2,643	9,441,600	2,740.8	2,594.9
07/06(月)	2,880	2,935	2,642	2,700	11,531,400	2,722.5	2,603.1
07/03(金)	2,668	2,878	2,589	2,874	12,212,600	2,686.0	2,609.6
07/02(木)	2,678	2,858	2,637	2,768	17,865,700	2,615.1	2,600.0
07/01(水)	2,585	2,772	2,570	2,720	10,363,500	2,601.1	2,595.9
06/30(火)	2,568	2,579	2,419	2,552	7,723,500	2,587.3	2,600.0
06/29(月)	2,553	2,583	2,403	2,518	8,148,000	2,600.0	2,611.7
06/26(金)	2,598	2,632	2,465	2,520	8,872,200	2,638.6	2,626.9
06/25(木)	2,711	2,715	2,554	2,698	9,616,800	2,660.7	2,635.0
06/24(水)	2,614	2,789	2,596	2,651	10,973,500	2,642.0	2,632.6
06/23(火)	2,721	2,765	2,602	2,615	10,620,200	2,607.9	2,615.2
06/22(月)	2,630	2,734	2,590	2,711	11,472,400	2,564.9	2,602.7
06/19(金)	2,682	2,826	2,630	2,630	18,410,200	2,503.6	2,590.0
06/18(木)	2,500	2,764	2,490	2,604	14,269,200	2,430.6	2,581.8
06/17(水)	2,350	2,585	2,341	2,480	9,964,500	2,368.6	2,569.4
06/16(火)	2,423	2,491	2,367	2,400	7,430,800	2,333.1	2,559.6
06/15(月)	2,349	2,420	2,226	2,404	11,779,200	2,341.6	2,554.2
06/12(金)	2,394	2,410	2,243	2,265	7,330,500	2,352.0	2,553.3
06/11(木)	2,186	2,304	2,152	2,294	7,559,700	2,445.1	2,550.8
06/10(水)	2,370	2,421	2,278	2,303	8,261,900	2,562.0	2,541.1
06/09(火)	2,512	2,513	2,350	2,443	7,191,400	2,705.5	2,526.1
06/08(月)	2,462	2,528	2,418	2,456	9,310,700	2,786.6	2,502.8
06/05(金)	2,800	2,815	2,652	2,731	7,728,700	2,867.8	2,484.9
06/04(木)	2,950	2,985	2,772	2,879	9,823,000	2,848.7	2,459.7
06/03(水)	2,995	3,200	2,957	3,020	16,046,900	2,806.0	2,426.4
06/02(火)	2,812	2,881	2,697	2,848	8,582,400	2,766.1	2,385.7
06/01(月)	2,627	2,900	2,615	2,862	11,879,500	2,765.3	2,346.6
05/29(金)	2,733	2,733	2,595	2,635	7,214,100	2,772.3	2,307.1
05/28(木)	2,760	2,765	2,612	2,665	9,308,500	2,790.0	2,275.4
05/27(水)	2,894	2,894	2,644	2,821	14,887,800	2,784.4	2,241.2
05/26(火)	2,896	2,928	2,785	2,844	7,990,100	2,663.6	2,202.5
05/25(月)	2,811	2,946	2,776	2,897	14,348,100	2,555.2	2,162.4
05/22(金)	2,737	2,855	2,680	2,724	13,823,800	2,454.1	2,119.7
05/21(木)	2,267	2,674	2,240	2,637	21,823,100	2,394.6	2,081.9
05/20(水)	2,256	2,290	2,162	2,217	6,237,300	2,326.2	2,048.5
05/19(火)	2,410	2,450	2,268	2,302	8,039,100	2,329.9	2,033.0
05/18(月)	2,480	2,516	2,361	2,392	9,340,100	2,322.5	2,018.2
05/15(金)	2,395	2,555	2,382	2,426	19,064,500	2,320.2	1,997.3
05/14(木)	2,236	2,332	2,193	2,295	8,108,000	2,275.8	1,974.9
05/13(水)	2,200	2,276	2,156	2,235	7,793,400	2,226.9	1,957.6
05/12(火)	2,393	2,410	2,243	2,265	11,250,500	2,165.4	1,943.3
05/11(月)	2,271	2,402	2,189	2,380	16,067,100	2,084.2	1,932.4
05/08(金)	2,055	2,279	1,982	2,204	15,929,300	2,010.1	1,912.0
05/07(木)	2,001	2,078	1,992	2,051	12,593,500	1,989.3	1,900.1
05/01(金)	1,832	1,948	1,812	1,928	9,573,400	1,988.5	1,898.6
04/30(木)	1,869	2,013	1,832	1,859	18,203,100	2,003.5	1,900.0
04/28(火)	2,065	2,067	1,983	2,010	9,324,000	2,005.7	1,899.3
04/27(月)	2,097	2,131	2,019	2,100	9,847,400	1,978.6	1,889.9
04/24(金)	2,066	2,070	1,996	2,047	9,891,200	1,927.1	1,874.8
04/23(木)	1,893	2,146	1,893	2,003	26,203,700	1,879.9	1,861.4
04/22(水)	1,851	1,885	1,807	1,870	4,881,200	1,850.2	1,852.9
04/21(火)	1,865	1,893	1,845	1,874	3,870,900	1,844.5	1,848.3
04/20(月)	1,819	1,862	1,796	1,843	4,248,000	1,835.7	1,843.3
04/17(金)	1,831	1,852	1,804	1,811	4,506,800	1,822.9	1,839.1
04/16(木)	1,869	1,879	1,838	1,854	4,903,300	1,821.0	1,837.3
04/15(水)	1,867	1,869	1,825	1,842	5,341,100	1,816.2	1,835.3
04/14(火)	1,827	1,875	1,813	1,830	4,728,400	1,834.1	1,833.3
04/13(月)	1,788	1,814	1,765	1,779	3,260,000	1,841.8	1,828.9
04/10(金)	1,829	1,835	1,785	1,801	4,768,200	1,859.4	1,830.1
04/09(木)	1,910	1,910	1,811	1,830	6,738,500	1,871.9	1,830.6
04/08(水)	1,945	1,957	1,906	1,931	5,808,000	1,881.2	1,827.5
04/07(火)	1,882	1,920	1,861	1,869	4,198,400	1,893.5	1,824.5
04/06(月)	1,874	1,905	1,861	1,867	3,747,100	1,893.6	1,826.3
04/03(金)	1,905	1,912	1,849	1,864	5,230,500	1,901.8	1,831.6
04/02(木)	2,003	2,003	1,857	1,877	8,210,700	1,931.5	1,837.9
04/01(水)	1,951	2,044	1,927	1,993	8,387,100	1,948.7	1,841.7
03/31(火)	1,878	1,953	1,858	1,869	5,798,400	1,918.8	1,838.9
03/30(月)	1,899	1,920	1,852	1,908	7,581,800	1,899.6	1,841.0
03/27(金)	1,963	2,036	1,913	2,012	9,862,500	1,862.9	1,843.1
03/26(木)	1,846	2,069	1,843	1,963	17,225,200	1,802.8	1,842.7
03/25(水)	1,792	1,901	1,786	1,843	6,120,400	1,768.1	1,846.9
03/24(火)	1,768	1,784	1,734	1,773	3,503,400	1,750.5	1,854.8
03/23(月)	1,679	1,751	1,675	1,724	4,944,200	1,745.8	1,866.5
03/19(木)	1,755	1,760	1,712	1,712	3,602,000	1,748.6	1,877.5
03/18(水)	1,760	1,789	1,741	1,789	3,291,200	1,759.3	1,892.2
03/17(火)	1,768	1,771	1,728	1,755	2,654,100	1,762.0	1,904.1
03/16(月)	1,743	1,781	1,714	1,750	3,187,900	1,769.4	1,915.0
03/13(金)	1,729	1,783	1,726	1,737	3,584,600	1,763.5	1,927.5
03/12(木)	1,768	1,790	1,750	1,766	3,305,300	1,777.8	1,939.6
03/11(水)	1,817	1,845	1,803	1,803	3,118,600	1,787.3	1,952.6
03/10(火)	1,773	1,802	1,763	1,792	4,403,400	1,777.4	1,962.9
03/09(月)	1,699	1,720	1,658	1,720	6,057,300	1,790.1	1,972.7
03/06(金)	1,797	1,832	1,786	1,809	3,256,400	1,829.0	1,984.6
03/05(木)	1,818	1,843	1,784	1,813	3,830,200	1,866.9	1,994.3
03/04(水)	1,823	1,837	1,722	1,753	6,284,200	1,908.7	2,010.3
03/03(火)	1,926	1,935	1,855	1,855	4,332,100	1,952.3	2,029.2
03/02(月)	1,961	1,972	1,911	1,915	4,191,900	1,965.7	2,048.8
02/27(金)	1,933	2,009	1,928	1,999	4,942,400	1,967.3	2,065.5
02/26(木)	2,005	2,037	1,972	2,022	4,090,200	1,959.3	2,076.1
02/25(水)	1,956	1,993	1,939	1,972	4,519,400	1,955.3	2,085.9
02/24(火)	1,909	1,958	1,901	1,922	3,821,200	1,974.4	2,098.5
02/20(金)	1,945	1,946	1,909	1,923	3,558,600	1,998.3	2,113.9
02/19(木)	2,027	2,030	1,957	1,959	4,736,100	2,027.1	2,129.2
02/18(水)	2,067	2,082	1,982	2,002	4,665,500	2,034.8	2,144.6
02/17(火)	2,040	2,067	2,002	2,067	3,388,300	2,050.5	2,157.0
02/16(月)	2,063	2,069	2,038	2,041	3,287,400	2,054.2	2,165.8
02/13(金)	1,998	2,110	1,991	2,067	7,210,500	2,051.6	2,173.7
02/12(木)	2,057	2,060	1,986	1,997	6,779,100	2,050.5	2,182.3
02/10(火)	2,081	2,099	2,070	2,081	3,841,200	2,059.4	2,193.3
02/09(月)	2,127	2,176	2,056	2,085	5,754,700	2,061.2	2,199.9
02/06(金)	2,033	2,055	2,006	2,028	4,140,100	2,056.4	2,203.0
02/05(木)	2,033	2,113	2,020	2,061	5,528,500	2,057.9	2,208.0
02/04(水)	2,048	2,064	2,020	2,042	4,302,800	2,049.2	2,212.5
02/03(火)	2,095	2,104	2,047	2,090	5,309,800	2,051.1	2,218.2
02/02(月)	2,092	2,144	2,001	2,061	10,985,800	2,076.0	2,221.5
01/30(金)	2,019	2,061	1,995	2,036	6,884,500	2,108.8	2,225.5
01/29(木)	2,056	2,071	2,010	2,018	4,970,200	2,170.5	2,230.7
01/28(水)	2,172	2,172	2,024	2,051	10,167,400	2,233.3	2,234.4
01/27(火)	2,208	2,234	2,179	2,214	3,487,800	2,276.1	2,236.6
01/26(月)	2,252	2,271	2,200	2,225	5,942,700	2,286.4	2,233.4
01/23(金)	2,318	2,358	2,290	2,345	3,593,100	2,298.6	2,229.3
01/22(木)	2,301	2,345	2,291	2,332	4,223,900	2,291.0	2,222.4
01/21(水)	2,231	2,274	2,211	2,265	2,912,200	2,286.1	2,219.6
01/20(火)	2,292	2,296	2,245	2,265	2,815,100	2,301.7	2,220.8
01/19(月)	2,277	2,298	2,218	2,286	3,896,300	2,311.0	2,221.7
01/16(金)	2,323	2,350	2,297	2,307	4,267,400	2,311.1	2,223.0
01/15(木)	2,299	2,318	2,254	2,307	4,575,700	2,297.6	2,223.9
01/14(水)	2,328	2,353	2,320	2,343	4,892,100	2,292.3	2,223.5
01/13(火)	2,350	2,350	2,289	2,312	5,025,800	2,278.2	2,221.3
01/09(金)	2,244	2,294	2,232	2,287	3,539,600	2,264.7	2,216.7
01/08(木)	2,262	2,288	2,233	2,239	3,184,700	2,239.9	2,209.9
01/07(水)	2,272	2,291	2,250	2,281	3,677,400	2,223.2	2,208.4
01/06(火)	2,275	2,356	2,272	2,273	5,885,800	2,201.7	2,205.1
01/05(月)	2,192	2,265	2,180	2,244	4,466,400	2,183.8	2,202.6
12/30(火)	2,136	2,172	2,133	2,163	2,571,500	2,169.3	2,200.1
12/29(月)	2,178	2,178	2,142	2,156	2,983,600	2,168.9	2,194.7
12/26(金)	2,192	2,196	2,165	2,173	3,485,600	2,171.0	2,190.4
12/25(木)	2,173	2,200	2,169	2,183	3,052,300	2,158.6	2,189.7
12/24(水)	2,162	2,191	2,141	2,172	5,217,500	2,143.2	2,186.4
12/23(火)	2,143	2,160	2,121	2,160	3,501,400	2,135.5	2,183.7
12/22(月)	2,158	2,180	2,120	2,167	4,076,100	2,128.0	2,184.4
12/19(金)	2,112	2,118	2,095	2,111	3,348,700	2,129.3	2,187.6
12/18(木)	2,090	2,124	2,086	2,106	2,960,700	2,159.5	2,195.2
12/17(水)	2,124	2,137	2,098	2,133	3,057,200	2,196.9	2,202.8
12/16(火)	2,153	2,189	2,119	2,123	4,534,100	2,228.0	2,209.4
12/15(月)	2,213	2,221	2,131	2,173	6,347,900	2,267.3	2,217.1
12/12(金)	2,315	2,315	2,228	2,262	5,422,200	2,298.3	2,224.0
12/11(木)	2,336	2,342	2,253	2,293	4,199,000	2,305.2	2,226.1
12/10(水)	2,325	2,358	2,282	2,289	4,604,200	2,304.7	2,231.0
12/09(火)	2,315	2,344	2,298	2,319	5,331,900	2,285.9	2,249.7
12/08(月)	2,292	2,330	2,257	2,329	4,271,900	2,245.4	2,294.9
12/05(金)	2,272	2,298	2,253	2,296	4,243,700	2,220.2	2,319.9
12/04(木)	2,212	2,299	2,171	2,291	6,823,300	2,200.8	2,343.0
12/03(水)	2,157	2,214	2,144	2,195	5,515,700	2,184.5	2,365.9
12/02(火)	2,212	2,212	2,112	2,117	5,759,400	2,181.7	2,393.6
12/01(月)	2,252	2,284	2,161	2,203	5,577,200	2,163.9	2,421.4
11/28(金)	2,227	2,237	2,177	2,199	4,961,600	2,132.9	2,447.2
11/27(木)	2,217	2,264	2,193	2,209	6,943,100	2,124.7	2,476.0
11/26(水)	2,051	2,190	2,019	2,181	9,548,000	2,103.0	2,502.9
11/25(火)	2,098	2,098	2,006	2,028	6,194,100	2,087.3	2,530.6
11/21(金)	2,067	2,106	2,030	2,048	7,766,700	2,117.4	2,564.2
11/20(木)	2,173	2,191	2,126	2,158	8,394,100	2,157.3	2,599.7
11/19(水)	2,100	2,107	2,009	2,100	8,390,700	2,185.9	2,622.0
11/18(火)	2,154	2,177	2,103	2,103	7,433,700	2,225.2	2,644.8
11/17(月)	2,225	2,248	2,156	2,178	8,423,600	2,264.3	2,674.2
11/14(金)	2,214	2,279	2,201	2,247	6,569,500	2,291.2	2,701.1
11/13(木)	2,283	2,329	2,259	2,301	6,812,200	2,311.1	2,725.0
11/12(水)	2,277	2,300	2,243	2,296	7,727,900	2,314.1	2,744.9
11/11(火)	2,339	2,342	2,273	2,298	9,119,200	2,337.9	2,768.1
11/10(月)	2,340	2,341	2,272	2,313	10,399,100	2,429.5	2,782.8
11/07(金)	2,272	2,357	2,222	2,346	18,988,700	2,656.5	2,795.8
11/06(木)	2,431	2,450	2,283	2,316	19,969,700	2,778.1	2,810.0
11/05(水)	2,648	2,649	2,395	2,415	29,126,000	2,889.6	2,827.6
11/04(火)	3,033	3,149	2,757	2,757	26,881,200	2,978.9	2,841.7
10/31(金)	3,211	3,448	3,152	3,448	32,817,300	3,005.5	2,841.7
10/30(木)	2,884	2,998	2,878	2,954	18,221,700	2,877.8	2,817.0
10/29(水)	2,901	2,917	2,853	2,873	11,162,300	2,856.5	2,810.4
10/28(火)	2,887	2,887	2,793	2,862	10,683,300	2,865.5	2,811.3
10/27(月)	2,851	2,916	2,825	2,890	12,950,000	2,869.5	2,804.6
10/24(金)	2,884	2,888	2,792	2,810	12,478,400	2,866.4	2,800.1
10/23(木)	2,849	3,001	2,840	2,848	14,213,900	2,878.2	2,799.0
10/22(水)	2,821	2,918	2,802	2,918	9,323,700	2,895.4	2,802.1
10/21(火)	2,909	2,953	2,862	2,882	12,704,800	2,854.9	2,799.9
10/20(月)	2,915	2,924	2,844	2,874	11,464,000	2,812.7	2,793.8
10/17(金)	2,905	2,938	2,832	2,869	13,749,500	2,805.4	2,787.5
10/16(木)	2,780	2,972	2,773	2,934	21,803,500	2,801.7	2,781.8
10/15(水)	2,660	2,726	2,634	2,716	9,739,100	2,783.9	2,774.5
10/14(火)	2,789	2,812	2,659	2,670	13,857,600	2,800.6	2,767.8
10/10(金)	2,872	2,987	2,794	2,838	19,011,000	2,841.8	2,766.0
10/09(木)	2,879	2,923	2,823	2,851	10,807,100	2,807.4	2,758.6
10/08(水)	2,762	2,900	2,720	2,845	13,849,600	2,764.9	2,749.3
10/07(火)	2,958	2,975	2,781	2,799	14,108,600	2,735.9	2,740.8
10/06(月)	2,784	2,931	2,768	2,876	21,066,600	2,727.2	2,741.2
10/03(金)	2,688	2,744	2,644	2,666	15,368,900	2,705.9	2,739.5
10/02(木)	2,749	2,790	2,619	2,638	14,261,700	2,724.0	2,743.8
10/01(水)	2,805	2,810	2,687	2,699	11,893,500	2,762.2	2,749.6
09/30(火)	2,802	2,878	2,752	2,756	17,400,400	2,780.2	2,751.3
09/29(月)	2,735	2,805	2,693	2,770	12,287,700	2,808.1	2,747.6
09/26(金)	2,815	2,853	2,744	2,757	14,501,400	2,793.3	2,742.1
09/25(木)	2,741	2,858	2,732	2,829	13,525,500	2,797.3	2,741.3
09/24(水)	2,907	2,939	2,751	2,790	22,953,600	2,788.0	2,746.2
09/22(月)	2,736	2,924	2,717	2,895	21,744,800	2,815.0	2,749.2
09/19(金)	2,837	2,855	2,635	2,696	16,981,900	2,808.8	2,749.7
09/18(木)	2,810	2,810	2,736	2,777	16,585,900	2,815.2	2,757.3
09/17(水)	2,925	2,947	2,763	2,783	15,383,900	2,803.4	2,772.2
09/16(火)	2,974	3,068	2,847	2,925	25,595,900	2,792.3	-
09/12(金)	2,776	2,877	2,743	2,864	19,585,500	2,757.6	-
09/11(木)	2,745	2,754	2,668	2,727	14,704,500	2,694.4	-
09/10(水)	2,752	2,752	2,687	2,718	9,755,400	2,673.6	-
09/09(火)	2,746	2,773	2,710	2,727	16,986,700	2,661.1	-
09/08(月)	2,597	2,778	2,585	2,751	23,674,600	2,639.0	-
09/05(金)	2,673	2,729	2,546	2,548	16,052,800	2,615.1	-
09/04(木)	2,664	2,677	2,580	2,624	16,252,400	2,667.4	-
09/03(水)	2,575	2,706	2,573	2,655	19,036,500	2,709.3	-
09/02(火)	2,649	2,684	2,594	2,617	13,569,100	2,733.2	-
09/01(月)	2,761	2,761	2,598	2,632	17,046,000	2,766.4	-
08/29(金)	2,858	2,942	2,810	2,810	17,476,400	2,788.5	-
08/28(木)	2,745	2,834	2,720	2,833	14,410,300	2,759.3	-
08/27(水)	2,799	2,817	2,766	2,774	12,252,300	2,719.4	-
08/26(火)	2,739	2,820	2,715	2,783	18,218,800	2,711.6	-
08/25(月)	2,727	2,790	2,708	2,742	17,999,000	2,745.3	-
08/22(金)	2,643	2,689	2,585	2,664	15,645,200	2,770.0	-
08/21(木)	2,734	2,755	2,631	2,633	14,303,500	2,818.5	-
08/20(水)	2,854	2,859	2,706	2,736	15,439,800	2,868.8	-
08/19(火)	2,878	2,978	2,862	2,952	14,964,400	2,951.6	-
08/18(月)	2,920	2,930	2,842	2,865	11,119,800	2,953.7	-
08/15(金)	2,923	2,971	2,895	2,907	16,613,400	2,950.7	-
08/14(木)	3,065	3,066	2,879	2,885	17,751,900	2,934.0	-
08/13(水)	3,035	3,160	3,013	3,149	20,003,400	2,900.5	-

ソシオネクスト (6526.T)