ハイデイ日高(7611) 株価チャート・PER29.26倍・PBR4.20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)	3,070	3,130	3,065	3,105	89,200	3,109.0	2,979.2
10/21(水)	3,165	3,165	3,090	3,090	153,100	3,103.0	2,974.1
10/20(火)	3,130	3,170	3,125	3,170	149,800	3,086.0	2,970.5
10/19(月)	3,100	3,145	3,060	3,130	127,400	3,050.2	2,964.5
10/16(金)	3,075	3,115	3,045	3,050	150,500	3,024.2	2,961.3
10/15(木)	3,025	3,090	2,995	3,075	174,800	3,003.4	2,959.1
10/14(水)	2,981	3,020	2,973	3,005	151,300	2,982.8	2,958.7
10/13(火)	3,000	3,020	2,952	2,991	178,100	2,966.8	2,961.5
10/09(金)	2,980	3,005	2,971	3,000	159,100	2,955.8	2,963.2
10/08(木)	2,965	2,965	2,924	2,946	178,600	2,950.0	2,963.2
10/07(水)	2,926	2,975	2,913	2,972	177,100	2,947.0	2,965.1
10/06(火)	2,946	2,958	2,904	2,925	200,100	2,931.8	2,966.0
10/05(月)	2,980	2,986	2,906	2,936	337,000	2,924.2	2,968.9
10/02(金)	2,921	3,055	2,876	2,971	524,200	2,911.4	2,971.1
10/01(木)	2,888	2,940	2,860	2,931	135,600	2,887.8	2,971.7
09/30(水)	2,876	2,897	2,839	2,896	146,800	2,872.4	2,974.1
09/29(火)	2,856	2,906	2,826	2,887	249,900	2,879.4	2,976.4
09/28(月)	2,878	2,917	2,864	2,872	212,100	2,889.6	2,978.6
09/25(金)	2,854	2,867	2,832	2,853	150,000	2,906.2	2,980.2
09/24(木)	2,893	2,904	2,851	2,854	158,900	2,934.2	2,981.6
09/18(金)	2,924	2,944	2,894	2,931	153,700	2,964.4	2,984.0
09/17(木)	2,951	2,982	2,923	2,938	108,500	2,973.4	2,982.2
09/16(水)	2,988	2,997	2,953	2,955	120,100	2,985.8	2,979.4
09/15(火)	3,040	3,055	2,985	2,993	99,200	2,998.8	2,975.9
09/14(月)	2,984	3,030	2,972	3,005	112,000	3,010.2	2,970.0
09/11(金)	3,000	3,015	2,976	2,976	109,700	3,008.2	2,962.6
09/10(木)	3,015	3,020	2,985	3,000	111,400	3,026.0	2,954.2
09/09(水)	3,035	3,055	3,005	3,020	108,200	3,041.0	2,945.5
09/08(火)	3,015	3,060	2,995	3,050	116,700	3,044.0	2,938.6
09/07(月)	3,045	3,045	2,991	2,995	131,600	3,033.6	2,931.8
09/04(金)	3,035	3,065	3,010	3,065	127,100	3,033.6	2,930.8
09/02(水)	3,025	3,095	3,005	3,075	210,500	3,019.2	2,927.6
09/01(火)	3,030	3,065	3,015	3,035	182,800	3,003.8	2,920.0
08/31(月)	3,025	3,030	2,951	2,998	220,500	2,995.2	2,911.1
08/28(金)	2,942	2,995	2,936	2,995	669,400	2,992.8	2,902.4
08/27(木)	2,977	3,020	2,960	2,993	933,300	2,992.0	2,893.0
08/26(水)	2,986	3,005	2,982	2,998	238,800	2,983.8	2,884.3
08/25(火)	2,999	3,010	2,991	2,992	189,600	2,973.0	2,876.1
08/24(月)	3,005	3,015	2,961	2,986	208,500	2,956.8	2,869.4
08/21(金)	2,952	3,015	2,952	2,991	232,700	2,937.2	2,862.6
08/20(木)	2,973	2,980	2,934	2,952	215,100	2,921.8	2,854.3
08/19(水)	2,937	2,950	2,908	2,944	273,200	2,908.4	2,847.8
08/18(火)	2,879	2,929	2,864	2,911	314,400	2,893.4	2,840.2
08/17(月)	2,928	2,929	2,881	2,888	395,400	2,884.8	2,833.0
08/14(金)	2,866	2,919	2,865	2,914	429,500	2,876.2	2,827.7
08/13(木)	2,858	2,891	2,858	2,885	345,200	2,857.4	2,821.6
08/12(水)	2,880	2,900	2,865	2,869	260,000	2,833.4	2,816.6
08/10(月)	2,862	2,868	2,830	2,868	252,800	2,816.4	2,809.0
08/07(金)	2,833	2,877	2,822	2,845	291,000	2,812.0	2,799.4
08/06(木)	2,812	2,832	2,760	2,820	332,200	2,819.0	2,787.7
08/05(水)	2,766	2,786	2,742	2,765	219,700	2,849.4	2,775.2
08/04(火)	2,813	2,833	2,783	2,784	228,200	2,893.2	2,766.5
08/03(月)	2,878	2,878	2,817	2,846	217,900	2,913.2	2,759.6
07/31(金)	2,855	2,907	2,852	2,880	225,800	2,906.6	2,747.1
07/30(木)	2,999	3,005	2,940	2,972	257,000	2,886.6	2,733.0
07/29(水)	2,895	3,005	2,876	2,984	312,800	2,844.4	2,714.0
07/28(火)	2,850	2,888	2,827	2,884	177,200	2,802.6	2,693.8
07/27(月)	2,806	2,816	2,792	2,813	148,600	2,784.4	2,677.5
07/24(金)	2,751	2,791	2,744	2,780	138,500	2,787.0	2,665.0
07/23(木)	2,751	2,766	2,740	2,761	135,500	2,794.2	2,655.0
07/22(水)	2,755	2,789	2,732	2,775	171,200	2,798.6	2,646.4
07/21(火)	2,825	2,862	2,793	2,793	168,100	2,801.2	2,638.2
07/17(金)	2,844	2,879	2,820	2,826	159,000	2,793.6	2,630.1
07/16(木)	2,800	2,845	2,790	2,816	154,400	2,774.6	2,621.6
07/15(水)	2,790	2,816	2,767	2,783	201,800	2,762.4	2,614.1
07/14(火)	2,780	2,827	2,777	2,788	312,300	2,758.4	2,607.0
07/13(月)	2,758	2,773	2,730	2,755	257,600	2,752.4	2,595.5
07/10(金)	2,740	2,784	2,718	2,731	268,200	2,737.4	2,587.6
07/09(木)	2,730	2,768	2,720	2,755	255,900	2,716.6	2,579.4
07/08(水)	2,752	2,788	2,734	2,763	235,900	2,676.4	2,570.9
07/07(火)	2,698	2,764	2,688	2,758	241,500	2,625.0	2,562.5
07/06(月)	2,661	2,699	2,608	2,680	235,600	2,583.2	2,553.2
07/03(金)	2,600	2,728	2,594	2,627	390,200	2,569.6	2,549.7
07/02(木)	2,530	2,573	2,522	2,554	158,800	2,550.8	2,550.7
07/01(水)	2,538	2,538	2,489	2,506	138,000	2,545.6	2,552.3
06/30(火)	2,615	2,616	2,544	2,549	213,100	2,543.6	2,556.4
06/29(月)	2,557	2,625	2,550	2,612	204,700	2,529.4	2,559.8
06/26(金)	2,535	2,560	2,514	2,533	144,600	2,502.4	2,561.7
06/25(木)	2,510	2,537	2,495	2,528	111,100	2,496.0	2,566.9
06/24(水)	2,483	2,513	2,472	2,496	127,800	2,496.4	2,573.0
06/23(火)	2,465	2,480	2,456	2,478	161,500	2,506.4	2,582.1
06/22(月)	2,500	2,513	2,476	2,477	154,100	2,525.0	2,593.0
06/19(金)	2,523	2,538	2,501	2,501	224,700	2,547.6	2,602.7
06/18(木)	2,555	2,562	2,512	2,530	145,700	2,570.0	2,612.5
06/17(水)	2,588	2,620	2,542	2,546	183,900	2,589.8	2,622.0
06/16(火)	2,580	2,600	2,541	2,571	132,800	2,601.4	2,630.6
06/15(月)	2,611	2,632	2,590	2,590	99,000	2,587.4	2,636.9
06/12(金)	2,624	2,629	2,592	2,613	160,200	2,581.0	2,644.1
06/11(木)	2,610	2,649	2,604	2,629	131,700	2,563.6	2,650.6
06/10(水)	2,540	2,604	2,536	2,604	246,600	2,546.4	2,657.6
06/09(火)	2,560	2,566	2,501	2,501	162,400	2,536.0	2,666.6
06/08(月)	2,553	2,592	2,534	2,558	181,000	2,541.2	2,680.5
06/05(金)	2,540	2,579	2,525	2,526	135,100	2,547.8	2,693.6
06/04(木)	2,552	2,573	2,539	2,543	110,400	2,573.0	2,707.3
06/03(水)	2,506	2,561	2,487	2,552	159,700	2,583.4	2,719.8
06/02(火)	2,577	2,582	2,525	2,527	194,900	2,594.8	2,733.6
06/01(月)	2,645	2,646	2,590	2,591	169,400	2,615.8	2,748.1
05/29(金)	2,620	2,689	2,615	2,652	169,500	2,629.6	2,761.9
05/28(木)	2,619	2,641	2,579	2,595	218,700	2,632.0	2,774.8
05/27(水)	2,622	2,626	2,583	2,609	183,900	2,649.0	2,791.2
05/26(火)	2,632	2,668	2,612	2,632	130,900	2,672.0	2,807.5
05/25(月)	2,660	2,680	2,610	2,660	186,700	2,695.8	2,822.6
05/22(金)	2,677	2,680	2,637	2,664	192,100	2,707.6	2,836.2
05/21(木)	2,729	2,729	2,673	2,680	152,600	2,724.0	2,849.4
05/20(水)	2,770	2,780	2,704	2,724	141,200	2,741.2	2,860.2
05/19(火)	2,739	2,773	2,722	2,751	255,600	2,749.0	2,871.6
05/18(月)	2,761	2,762	2,690	2,719	190,000	2,744.2	2,884.4
05/15(金)	2,766	2,769	2,736	2,746	111,800	2,754.4	2,897.8
05/14(木)	2,750	2,769	2,701	2,766	109,100	2,760.2	2,909.8
05/13(水)	2,758	2,790	2,741	2,763	101,100	2,768.2	2,918.8
05/12(火)	2,768	2,768	2,715	2,727	129,600	2,781.0	2,926.5
05/11(月)	2,751	2,774	2,726	2,770	163,800	2,805.4	2,937.0
05/08(金)	2,805	2,823	2,775	2,775	150,300	2,828.8	2,944.4
05/07(木)	2,830	2,863	2,806	2,806	146,500	2,847.4	2,951.2
05/01(金)	2,841	2,842	2,805	2,827	91,700	2,857.2	2,958.8
04/30(木)	2,875	2,887	2,837	2,849	116,600	2,871.0	2,965.1
04/28(火)	2,868	2,887	2,863	2,887	98,300	2,879.2	2,971.7
04/27(月)	2,850	2,898	2,839	2,868	101,100	2,889.0	2,976.6
04/24(金)	2,885	2,897	2,854	2,855	87,000	2,910.6	2,979.1
04/23(木)	2,881	2,897	2,872	2,896	96,600	2,940.6	2,983.1
04/22(水)	2,924	2,925	2,890	2,890	107,500	2,964.4	2,987.4
04/21(火)	2,967	2,983	2,920	2,936	111,200	2,988.4	2,991.4
04/20(月)	3,030	3,030	2,970	2,976	84,100	3,001.2	2,991.8
04/17(金)	3,010	3,035	2,998	3,005	65,700	3,005.0	2,991.2
04/16(木)	3,030	3,035	3,005	3,015	84,400	2,993.6	2,989.3
04/15(水)	2,999	3,015	2,978	3,010	92,200	2,992.6	2,987.5
04/14(火)	2,983	3,030	2,976	3,000	168,400	3,004.6	2,987.7
04/13(月)	2,950	3,025	2,947	2,995	225,800	3,015.6	2,987.6
04/10(金)	3,010	3,060	2,905	2,948	345,600	3,025.6	2,989.2
04/09(木)	3,085	3,090	3,005	3,010	94,900	3,034.2	2,991.0
04/08(水)	3,075	3,080	3,050	3,070	109,300	3,023.6	2,991.0
04/07(火)	3,045	3,065	3,010	3,055	71,900	3,007.4	2,988.6
04/06(月)	2,999	3,045	2,994	3,045	121,500	2,987.4	2,989.6
04/03(金)	2,957	3,000	2,957	2,991	81,900	2,967.6	2,993.6
04/02(木)	2,981	3,020	2,941	2,957	115,000	2,968.4	2,999.2
04/01(水)	2,975	2,989	2,940	2,989	111,200	2,973.8	3,008.9
03/31(火)	2,962	2,970	2,935	2,955	109,700	2,979.0	3,016.8
03/30(月)	2,917	2,948	2,880	2,946	161,500	2,990.0	3,025.9
03/27(金)	3,010	3,020	2,977	2,995	127,400	2,986.6	3,038.0
03/26(木)	3,010	3,010	2,960	2,984	88,800	2,978.6	3,047.3
03/25(水)	3,015	3,035	3,010	3,015	73,600	2,982.8	3,056.0
03/24(火)	2,979	3,010	2,960	3,010	113,700	2,977.4	3,063.6
03/23(月)	2,931	2,940	2,908	2,929	124,500	2,964.6	3,072.8
03/19(木)	2,988	2,988	2,946	2,955	106,200	2,971.0	3,085.9
03/18(水)	2,987	3,005	2,971	3,005	112,700	2,971.6	3,098.1
03/17(火)	2,951	2,996	2,951	2,988	88,100	2,964.8	3,106.1
03/16(月)	2,960	2,987	2,937	2,946	126,300	2,970.2	3,112.9
03/13(金)	2,937	2,976	2,931	2,961	139,200	2,980.2	3,120.7
03/12(木)	2,962	2,963	2,930	2,958	138,800	2,995.0	3,126.1
03/11(水)	3,035	3,035	2,961	2,971	143,700	3,002.2	3,130.9
03/10(火)	3,020	3,055	2,996	3,015	119,500	3,010.0	3,136.7
03/09(月)	2,965	3,015	2,939	2,996	217,600	3,009.0	3,139.4
03/06(金)	2,994	3,040	2,977	3,035	133,100	3,025.8	3,142.7
03/05(木)	3,045	3,045	2,990	2,994	190,100	3,047.8	3,144.5
03/04(水)	2,985	3,030	2,964	3,010	187,900	3,075.0	3,149.6
03/03(火)	3,070	3,070	3,010	3,010	125,900	3,113.2	3,156.5
03/02(月)	3,110	3,135	3,060	3,080	193,900	3,148.4	3,163.5
02/27(金)	3,185	3,185	3,105	3,145	174,900	3,168.7	3,168.2
02/26(木)	3,195	3,230	3,130	3,130	497,200	3,189.8	3,169.6
02/25(水)	3,181	3,216	3,161	3,201	666,300	3,208.9	3,175.6
02/24(火)	3,181	3,236	3,176	3,186	200,100	3,208.9	3,176.8
02/20(金)	3,260	3,260	3,176	3,181	195,600	3,212.9	3,178.0
02/19(木)	3,241	3,265	3,221	3,251	206,000	3,224.8	3,181.2
02/18(水)	3,226	3,251	3,211	3,226	142,700	3,225.8	3,181.0
02/17(火)	3,211	3,236	3,196	3,201	250,800	3,232.7	3,182.2
02/16(月)	3,231	3,246	3,196	3,206	281,200	3,233.7	3,186.5
02/13(金)	3,275	3,280	3,221	3,241	244,000	3,223.8	3,189.7
02/12(木)	3,246	3,280	3,236	3,256	500,200	3,204.0	3,192.1
02/10(火)	3,206	3,280	3,201	3,260	206,000	3,172.3	3,194.7
02/09(月)	3,191	3,216	3,142	3,206	244,600	3,135.6	3,201.6
02/06(金)	3,176	3,181	3,132	3,156	157,500	3,117.8	3,210.3
02/05(木)	3,107	3,156	3,097	3,142	230,500	3,102.9	3,222.8
02/04(水)	3,072	3,112	3,072	3,097	197,800	3,090.0	3,236.1
02/03(火)	3,107	3,117	3,077	3,077	146,500	3,087.0	3,251.3
02/02(月)	3,102	3,127	3,097	3,117	135,500	3,096.0	3,264.6
01/30(金)	3,097	3,102	3,057	3,082	124,100	3,108.8	3,277.1
01/29(木)	3,052	3,092	3,028	3,077	118,400	3,129.7	3,289.4
01/28(水)	3,092	3,102	3,062	3,082	121,800	3,153.4	3,304.9
01/27(火)	3,166	3,166	3,122	3,122	117,300	3,173.3	3,320.5
01/26(月)	3,191	3,201	3,156	3,181	116,500	3,205.0	3,332.0
01/23(金)	3,211	3,221	3,181	3,186	126,500	3,214.9	3,342.7
01/22(木)	3,176	3,216	3,166	3,196	137,500	3,220.8	3,355.2
01/21(水)	3,256	3,260	3,176	3,181	205,300	3,233.7	3,364.7
01/20(火)	3,221	3,285	3,216	3,280	105,200	3,246.6	3,373.0
01/19(月)	3,231	3,265	3,211	3,231	120,600	3,241.6	3,377.6
01/16(金)	3,260	3,260	3,211	3,216	126,600	3,257.5	3,382.8
01/15(木)	3,270	3,290	3,256	3,260	85,000	3,271.4	3,390.3
01/14(水)	3,251	3,280	3,236	3,246	134,500	3,279.3	3,396.6
01/13(火)	3,330	3,330	3,256	3,256	175,000	3,294.2	3,403.2
01/09(金)	3,305	3,335	3,290	3,310	92,400	3,329.8	3,409.9
01/08(木)	3,310	3,320	3,265	3,285	148,400	3,352.6	3,416.8
01/07(水)	3,384	3,414	3,300	3,300	360,300	3,389.3	3,426.0
01/06(火)	3,439	3,449	3,300	3,320	430,100	3,424.0	3,436.3
01/05(月)	3,429	3,439	3,394	3,434	135,600	3,455.7	3,444.6
12/30(火)	3,454	3,464	3,424	3,424	119,100	3,450.7	3,448.8
12/29(月)	3,474	3,498	3,454	3,469	91,400	3,451.7	3,451.1
12/26(金)	3,474	3,488	3,464	3,474	56,200	3,435.9	3,451.1
12/25(木)	3,478	3,612	3,459	3,478	185,000	3,433.9	3,445.8
12/24(水)	3,429	3,439	3,409	3,409	30,500	3,432.9	3,440.0
12/23(火)	3,414	3,429	3,399	3,429	40,500	3,432.9	3,435.3
12/22(月)	3,459	3,474	3,369	3,389	72,100	3,436.9	3,431.9
12/19(金)	3,469	3,488	3,444	3,464	66,800	3,458.7	3,430.3
12/18(木)	3,434	3,493	3,424	3,474	52,900	3,452.7	3,425.8
12/17(水)	3,449	3,454	3,399	3,409	38,700	3,435.9	3,420.0
12/16(火)	3,483	3,488	3,449	3,449	55,000	3,432.9	3,416.5
12/15(月)	3,469	3,513	3,459	3,498	77,900	3,415.1	3,412.5
12/12(金)	3,419	3,454	3,409	3,434	53,900	3,396.2	3,404.6
12/11(木)	3,394	3,409	3,365	3,389	42,200	3,393.3	3,397.0
12/10(水)	3,379	3,419	3,369	3,394	40,100	3,397.2	3,391.9
12/09(火)	3,394	3,414	3,345	3,360	60,300	3,403.2	3,386.5
12/08(月)	3,419	3,444	3,399	3,404	35,600	3,427.9	3,382.6
12/05(金)	3,404	3,424	3,384	3,419	39,400	3,449.7	3,376.8
12/04(木)	3,424	3,449	3,399	3,409	47,300	3,477.5	3,369.1
12/03(水)	3,469	3,478	3,424	3,424	52,500	3,501.3	3,365.7
12/02(火)	3,493	3,493	3,459	3,483	38,900	3,524.1	3,363.5
12/01(月)	3,528	3,573	3,503	3,513	59,400	3,524.1	3,358.4
11/28(金)	3,523	3,568	3,513	3,558	97,600	3,515.2	3,355.0
11/27(木)	3,543	3,563	3,513	3,528	67,300	3,471.6	-
11/26(水)	3,508	3,538	3,493	3,538	69,300	3,432.9	-
11/25(火)	3,469	3,503	3,449	3,483	95,600	3,383.4	-
11/21(金)	3,379	3,469	3,379	3,469	135,300	3,355.6	-
11/20(木)	3,330	3,369	3,310	3,340	62,500	3,331.8	-
11/19(水)	3,290	3,345	3,285	3,335	73,100	3,333.8	-
11/18(火)	3,330	3,345	3,280	3,290	71,800	3,332.8	-
11/17(月)	3,345	3,345	3,295	3,345	78,200	3,338.8	-
11/14(金)	3,365	3,379	3,340	3,350	80,600	3,339.7	-
11/13(木)	3,340	3,360	3,325	3,350	48,100	3,329.8	-
11/12(水)	3,330	3,379	3,330	3,330	54,900	3,309.0	-
11/11(火)	3,355	3,355	3,310	3,320	55,500	3,295.2	-
11/10(月)	3,330	3,365	3,305	3,350	76,000	3,283.3	-
11/07(金)	3,246	3,305	3,246	3,300	54,600	3,265.4	-
11/06(木)	3,260	3,280	3,241	3,246	63,800	3,257.5	-
11/05(水)	3,270	3,275	3,221	3,260	70,100	3,253.5	-
11/04(火)	3,231	3,265	3,211	3,260	82,900	3,266.4	-
10/31(金)	3,270	3,285	3,251	3,260	70,800	3,288.2	-
10/30(木)	3,226	3,265	3,221	3,260	95,900	3,307.0	-
10/29(水)	3,290	3,295	3,226	3,226	117,100	3,340.7	-
10/28(火)	3,369	3,369	3,310	3,325	66,700	3,379.4	-
10/27(月)	3,360	3,384	3,355	3,369	58,600	3,396.2	-
10/24(金)	3,419	3,419	3,355	3,355	78,500	3,405.2	-
10/23(木)	3,419	3,464	3,414	3,429	70,100	3,414.1	-

銘柄	RSI	25日乖離	点灯シグナル
フォーシーズＨＤ (3726)	10.1	-9.9%	📉 RSI30以下
ハピネス・アンド・ディ (3174)	10.8	-6.7%	📉 RSI30以下 🔄 MACDクロス
セキド (9878)	14.9	-8.8%	📉 RSI30以下
ベリテ (9904)	19.0	-6.9%	📉 RSI30以下 🏷️ 割安＋RSI
夢展望 (3185)	20.6	-18.5%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI
ガーデン (274A)	23.1	-6.0%	📉 RSI30以下

ハイデイ日高 (7611.T)