アイスコ(7698) 株価チャート・PER19.64倍・PBR2.49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)	2,664	2,664	2,640	2,643	2,400	2,640.2	2,616.6
08/12(水)	2,652	2,664	2,635	2,664	2,400	2,636.4	2,612.9
08/10(月)	2,650	2,652	2,630	2,640	2,000	2,627.6	2,607.6
08/07(金)	2,626	2,633	2,626	2,628	1,600	2,623.4	2,602.0
08/06(木)	2,624	2,626	2,624	2,626	800	2,620.0	2,596.7
08/05(水)	2,629	2,629	2,615	2,624	800	2,620.6	2,591.6
08/04(火)	2,607	2,620	2,607	2,620	1,400	2,621.2	2,586.6
08/03(月)	2,622	2,622	2,611	2,619	1,100	2,622.4	2,581.8
07/31(金)	2,633	2,633	2,611	2,611	1,600	2,621.0	2,576.6
07/30(木)	2,627	2,631	2,603	2,629	1,900	2,619.8	2,570.8
07/29(水)	2,629	2,630	2,627	2,627	1,300	2,614.8	2,565.4
07/28(火)	2,612	2,628	2,610	2,626	1,500	2,614.4	2,559.0
07/27(月)	2,605	2,628	2,604	2,612	1,800	2,615.8	2,552.4
07/24(金)	2,601	2,612	2,600	2,605	1,300	2,620.2	2,546.5
07/23(木)	2,625	2,629	2,604	2,604	1,300	2,626.2	2,542.3
07/22(水)	2,631	2,634	2,625	2,625	2,000	2,631.2	2,537.4
07/21(火)	2,634	2,634	2,632	2,633	1,200	2,629.6	2,531.0
07/17(金)	2,635	2,635	2,625	2,634	1,700	2,622.6	2,523.7
07/16(木)	2,634	2,635	2,630	2,635	2,400	2,608.0	2,516.9
07/15(水)	2,620	2,630	2,620	2,629	1,600	2,592.0	2,509.4
07/14(火)	2,599	2,617	2,591	2,617	2,700	2,576.2	2,502.3
07/13(月)	2,598	2,599	2,575	2,598	3,300	2,562.8	2,495.8
07/10(金)	2,555	2,570	2,555	2,561	1,000	2,549.8	2,490.2
07/09(木)	2,555	2,575	2,550	2,555	1,300	2,537.4	2,486.2
07/08(水)	2,550	2,550	2,550	2,550	400	2,525.4	2,482.1
07/07(火)	2,542	2,575	2,542	2,550	2,400	2,515.2	2,478.0
07/06(月)	2,519	2,542	2,519	2,533	2,600	2,505.0	2,474.0
07/03(金)	2,491	2,508	2,481	2,499	1,100	2,498.2	2,471.6
07/02(木)	2,497	2,510	2,490	2,495	1,000	2,496.4	2,470.3
07/01(水)	2,505	2,505	2,499	2,499	1,200	2,490.4	2,468.6
06/30(火)	2,500	2,500	2,471	2,499	1,700	2,489.6	2,465.8
06/29(月)	2,490	2,500	2,470	2,499	2,700	2,483.4	2,463.2
06/26(金)	2,498	2,498	2,477	2,490	2,000	2,475.6	2,460.6
06/25(木)	2,484	2,493	2,456	2,465	1,500	2,470.6	2,457.7
06/24(水)	2,468	2,495	2,460	2,495	1,500	2,477.4	2,456.0
06/23(火)	2,470	2,480	2,468	2,468	900	2,474.8	2,452.4
06/22(月)	2,465	2,470	2,460	2,460	1,700	2,474.4	2,450.4
06/19(金)	2,499	2,499	2,456	2,465	2,300	2,472.4	2,448.9
06/18(木)	2,497	2,499	2,483	2,499	1,700	2,472.0	2,448.0
06/17(水)	2,477	2,482	2,477	2,482	1,600	2,461.8	2,445.6
06/16(火)	2,450	2,466	2,450	2,466	2,400	2,455.6	2,444.4
06/15(月)	2,456	2,460	2,450	2,450	2,000	2,453.6	2,444.0
06/12(金)	2,464	2,464	2,463	2,463	600	2,455.2	2,444.5
06/11(木)	2,451	2,451	2,447	2,448	1,700	2,454.6	2,444.3
06/10(水)	2,454	2,455	2,451	2,451	1,400	2,455.4	2,445.0
06/09(火)	2,457	2,457	2,456	2,456	400	2,455.0	2,445.2
06/08(月)	2,495	2,495	2,456	2,458	1,700	2,453.8	2,445.0
06/05(金)	2,474	2,479	2,452	2,460	1,500	2,456.4	2,445.2
06/04(木)	2,449	2,470	2,449	2,452	1,200	2,457.8	2,444.4
06/03(水)	2,465	2,465	2,449	2,449	800	2,458.0	2,444.4
06/02(火)	2,471	2,471	2,450	2,450	2,100	2,453.8	2,444.6
06/01(月)	2,469	2,525	2,469	2,471	3,000	2,450.8	2,445.3
05/29(金)	2,460	2,467	2,451	2,467	2,300	2,443.6	2,444.9
05/28(木)	2,431	2,455	2,431	2,453	1,700	2,433.4	2,444.7
05/27(水)	2,441	2,441	2,426	2,428	900	2,427.2	2,444.6
05/26(火)	2,417	2,440	2,417	2,435	1,200	2,422.6	2,445.2
05/25(月)	2,416	2,435	2,416	2,435	1,400	2,419.2	2,445.2
05/22(金)	2,413	2,445	2,413	2,416	1,400	2,417.0	2,446.0
05/21(木)	2,406	2,447	2,406	2,422	1,900	2,422.0	2,449.1
05/20(水)	2,401	2,405	2,400	2,405	2,400	2,425.6	2,452.6
05/19(火)	2,424	2,425	2,403	2,418	3,500	2,435.2	2,456.4
05/18(月)	2,440	2,440	2,424	2,424	3,200	2,442.6	2,460.1
05/15(金)	2,440	2,450	2,440	2,441	1,100	2,450.2	2,463.7
05/14(木)	2,453	2,453	2,440	2,440	5,400	2,453.8	2,467.0
05/13(水)	2,455	2,466	2,450	2,453	2,100	2,458.8	2,469.7
05/12(火)	2,460	2,469	2,455	2,455	1,700	2,459.6	2,470.8
05/11(月)	2,478	2,478	2,453	2,462	1,700	2,458.8	2,470.6
05/08(金)	2,471	2,473	2,458	2,459	2,000	2,458.8	2,470.5
05/07(木)	2,457	2,478	2,457	2,465	3,000	2,455.2	2,471.2
05/01(金)	2,451	2,459	2,451	2,457	1,200	2,452.2	2,474.0
04/30(木)	2,472	2,472	2,451	2,451	1,800	2,451.8	2,479.0
04/28(火)	2,450	2,467	2,450	2,462	1,100	2,455.2	2,485.9
04/27(月)	2,445	2,462	2,440	2,441	2,800	2,455.0	2,492.1
04/24(金)	2,455	2,455	2,450	2,450	1,300	2,459.2	2,497.3
04/23(木)	2,468	2,468	2,455	2,455	7,000	2,459.4	2,502.2
04/22(水)	2,473	2,473	2,462	2,468	800	2,456.6	2,506.7
04/21(火)	2,464	2,472	2,461	2,461	1,400	2,450.2	2,509.8
04/20(月)	2,446	2,462	2,446	2,462	1,200	2,448.8	2,513.7
04/17(金)	2,470	2,472	2,445	2,451	1,500	2,455.2	2,516.7
04/16(木)	2,444	2,450	2,441	2,441	1,600	2,467.0	2,519.5
04/15(水)	2,455	2,455	2,436	2,436	3,100	2,478.6	2,523.4
04/14(火)	2,494	2,494	2,454	2,454	3,300	2,493.6	2,525.8
04/13(月)	2,511	2,511	2,494	2,494	2,200	2,505.8	2,525.8
04/10(金)	2,500	2,510	2,498	2,510	1,100	2,511.4	2,524.7
04/09(木)	2,511	2,515	2,499	2,499	1,500	2,511.2	2,522.6
04/08(水)	2,515	2,515	2,491	2,511	2,900	2,507.4	2,519.1
04/07(火)	2,522	2,530	2,505	2,515	1,300	2,495.2	2,518.3
04/06(月)	2,530	2,532	2,505	2,522	2,500	2,484.2	2,517.4
04/03(金)	2,498	2,526	2,487	2,509	3,200	2,475.2	2,516.4
04/02(木)	2,471	2,495	2,460	2,480	3,300	2,480.4	2,515.9
04/01(水)	2,460	2,485	2,450	2,450	4,000	2,500.4	2,517.5
03/31(火)	2,486	2,486	2,457	2,460	2,200	2,535.3	2,520.7
03/30(月)	2,500	2,500	2,436	2,477	6,700	2,566.4	2,525.9
03/27(金)	2,585	2,586	2,522	2,535	15,800	2,585.6	2,533.1
03/26(木)	2,626	2,629	2,580	2,580	7,800	2,592.8	2,534.4
03/25(水)	2,621	2,628	2,592	2,625	7,900	2,590.4	2,533.1
03/24(火)	2,590	2,630	2,589	2,616	6,100	2,574.6	2,532.1
03/23(月)	2,571	2,589	2,571	2,573	5,600	2,563.5	2,532.7
03/19(木)	2,565	2,572	2,560	2,571	2,900	2,556.3	2,537.4
03/18(水)	2,546	2,568	2,546	2,568	1,900	2,546.0	2,539.3
03/17(火)	2,564	2,570	2,535	2,546	5,600	2,540.0	2,539.7
03/16(月)	2,562	2,564	2,543	2,560	4,200	2,530.2	2,539.7
03/13(金)	2,515	2,537	2,505	2,537	3,200	2,509.3	2,538.9
03/12(木)	2,503	2,537	2,503	2,519	4,200	2,495.0	2,537.7
03/11(水)	2,519	2,565	2,497	2,538	11,300	2,482.4	2,537.6
03/10(火)	2,480	2,520	2,480	2,497	6,900	2,457.1	2,537.3
03/09(月)	2,450	2,457	2,440	2,455	6,600	2,456.1	2,538.3
03/06(金)	2,455	2,469	2,453	2,465	5,600	2,463.5	2,542.3
03/05(木)	2,416	2,471	2,416	2,456	5,200	2,470.1	2,545.7
03/04(水)	2,488	2,488	2,391	2,411	22,700	2,477.8	2,548.7
03/03(火)	2,499	2,502	2,492	2,492	7,200	2,499.5	2,555.7
03/02(月)	2,498	2,519	2,492	2,492	14,600	2,507.1	2,561.6
02/27(金)	2,500	2,500	2,495	2,498	5,200	2,526.6	2,567.9
02/26(木)	2,496	2,504	2,491	2,495	20,200	2,558.5	2,572.7
02/25(水)	2,540	2,541	2,510	2,520	51,200	2,573.3	2,574.5
02/24(火)	2,590	2,595	2,530	2,530	20,100	2,578.4	2,570.9
02/20(金)	2,590	2,625	2,590	2,590	9,400	2,592.6	2,566.2
02/19(木)	2,569	2,689	2,569	2,658	5,400	2,600.5	2,559.0
02/18(水)	2,540	2,570	2,540	2,569	2,200	2,606.9	2,550.9
02/17(火)	2,590	2,590	2,540	2,546	7,500	2,617.1	2,545.4
02/16(月)	2,629	2,629	2,601	2,601	3,500	2,623.5	2,538.4
02/13(金)	2,689	2,689	2,590	2,630	6,000	2,612.5	2,527.9
02/12(木)	2,650	2,738	2,628	2,689	5,500	2,594.6	2,514.2
02/10(火)	2,589	2,640	2,589	2,620	3,900	2,557.9	2,496.6
02/09(月)	2,552	2,588	2,548	2,578	3,500	2,537.6	2,480.9
02/06(金)	2,553	2,553	2,540	2,546	1,300	2,528.0	2,466.6
02/05(木)	2,496	2,544	2,492	2,540	2,400	2,523.3	2,452.3
02/04(水)	2,513	2,531	2,493	2,506	2,700	2,526.4	2,437.7
02/03(火)	2,566	2,566	2,518	2,518	1,800	2,535.2	2,425.0
02/02(月)	2,511	2,538	2,500	2,530	3,100	2,537.8	2,411.7
01/30(金)	2,556	2,556	2,522	2,522	3,700	2,549.2	2,397.9
01/29(木)	2,560	2,570	2,554	2,556	2,400	2,572.5	2,384.4
01/28(水)	2,531	2,571	2,531	2,550	2,400	2,591.2	2,368.7
01/27(火)	2,590	2,590	2,520	2,531	3,600	2,605.1	2,353.3
01/26(月)	2,639	2,639	2,513	2,587	5,600	2,606.9	2,338.0
01/23(金)	2,650	2,650	2,591	2,639	5,400	2,575.6	2,319.1
01/22(木)	2,620	2,651	2,521	2,650	8,900	2,530.2	2,297.7
01/21(水)	2,540	2,628	2,540	2,620	6,100	2,482.2	2,275.2
01/20(火)	2,455	2,540	2,434	2,540	5,900	2,449.3	2,253.8
01/19(月)	2,420	2,441	2,420	2,430	2,400	2,427.6	2,235.4
01/16(金)	2,411	2,423	2,411	2,411	2,200	2,415.5	2,221.3
01/15(木)	2,440	2,440	2,410	2,410	5,400	2,400.9	2,208.1
01/14(水)	2,428	2,490	2,398	2,455	6,300	2,376.4	2,194.8
01/13(火)	2,458	2,458	2,391	2,431	6,200	2,335.6	2,179.8
01/09(金)	2,341	2,388	2,341	2,370	3,600	2,294.8	2,165.7
01/08(木)	2,296	2,339	2,289	2,339	2,800	2,264.5	2,153.8
01/07(水)	2,261	2,291	2,256	2,287	6,300	2,234.6	2,143.1
01/06(火)	2,250	2,251	2,242	2,251	3,000	2,212.5	2,134.6
01/05(月)	2,231	2,232	2,218	2,227	5,700	2,199.9	2,127.0
12/30(火)	2,190	2,231	2,190	2,218	2,600	2,191.2	2,122.4
12/29(月)	2,173	2,189	2,172	2,189	5,000	2,184.6	2,122.3
12/26(金)	2,191	2,191	2,176	2,176	3,800	2,183.6	2,124.3
12/25(木)	2,184	2,189	2,184	2,188	2,200	2,181.0	2,125.1
12/24(水)	2,186	2,186	2,183	2,183	1,600	2,176.4	2,124.6
12/23(火)	2,184	2,188	2,184	2,185	1,300	2,169.4	2,124.0
12/22(月)	2,177	2,184	2,171	2,184	2,400	2,155.5	2,121.7
12/19(金)	2,165	2,168	2,163	2,163	1,900	2,139.0	2,118.6
12/18(木)	2,178	2,178	2,153	2,165	4,100	2,123.8	2,118.7
12/17(水)	2,137	2,156	2,137	2,149	3,400	2,107.9	2,118.2
12/16(火)	2,102	2,116	2,102	2,116	4,500	2,094.1	2,117.1
12/15(月)	2,092	2,102	2,091	2,102	5,700	2,086.4	2,116.1
12/12(金)	2,089	2,089	2,085	2,088	2,000	2,082.4	2,115.1
12/11(木)	2,088	2,089	2,085	2,086	2,600	2,080.4	2,114.4
12/10(水)	2,082	2,082	2,077	2,080	2,800	2,079.4	2,113.6
12/09(火)	2,074	2,082	2,074	2,077	4,500	2,079.0	2,112.8
12/08(月)	2,082	2,082	2,080	2,082	2,300	2,078.0	2,110.8
12/05(金)	2,081	2,081	2,078	2,078	3,300	2,076.0	2,109.8
12/04(木)	2,078	2,081	2,078	2,081	2,700	2,075.4	2,108.7
12/03(水)	2,078	2,079	2,077	2,078	3,800	2,071.2	2,107.9
12/02(火)	2,072	2,078	2,072	2,072	3,700	2,078.0	2,107.3
12/01(月)	2,081	2,081	2,072	2,072	6,100	2,106.9	2,106.3
11/28(金)	2,060	2,080	2,059	2,075	15,800	2,140.6	2,105.9
11/27(木)	2,049	2,076	2,047	2,060	79,700	2,165.1	2,105.0
11/26(水)	2,166	2,168	2,112	2,112	25,800	2,188.0	2,103.6
11/25(火)	2,240	2,240	2,216	2,216	7,100	2,199.5	2,100.2
11/21(金)	2,197	2,291	2,192	2,240	3,400	2,181.6	2,092.2
11/20(木)	2,178	2,197	2,178	2,197	3,300	2,155.1	2,082.7
11/19(水)	2,176	2,176	2,166	2,174	2,100	2,148.7	2,074.5
11/18(火)	2,176	2,176	2,139	2,169	3,100	2,144.5	2,066.8
11/17(月)	2,092	2,134	2,090	2,127	5,500	2,134.6	2,058.4
11/14(金)	2,141	2,159	2,093	2,108	8,800	2,127.6	2,052.0
11/13(木)	2,154	2,177	2,154	2,165	2,500	2,121.2	2,046.1
11/12(水)	2,120	2,154	2,100	2,154	4,200	2,102.5	2,038.1
11/11(火)	2,120	2,120	2,087	2,120	3,400	2,085.0	2,030.9
11/10(月)	2,084	2,092	2,078	2,092	4,000	2,073.0	2,024.6
11/07(金)	2,066	2,076	2,066	2,076	3,200	2,060.1	2,020.2
11/06(木)	2,067	2,073	2,066	2,072	2,000	2,055.9	2,016.7
11/05(水)	2,070	2,070	2,054	2,066	2,400	2,051.7	2,012.8
11/04(火)	2,065	2,069	2,033	2,060	4,700	2,050.9	2,008.1
10/31(金)	2,055	2,055	2,027	2,027	4,200	2,051.5	2,007.8
10/30(木)	2,054	2,058	2,051	2,055	1,400	2,055.1	2,008.7
10/29(水)	2,062	2,062	2,042	2,051	3,100	2,056.9	2,009.8
10/28(火)	2,072	2,072	2,053	2,062	3,000	2,056.9	2,008.8
10/27(月)	2,065	2,067	2,056	2,063	2,600	2,049.7	2,005.6
10/24(金)	2,060	2,060	2,043	2,045	1,900	2,042.5	2,000.1
10/23(木)	2,054	2,064	2,043	2,064	2,900	2,036.6	1,994.0
10/22(水)	2,032	2,052	2,032	2,051	3,600	2,024.4	1,986.6
10/21(火)	2,028	2,036	2,022	2,026	1,600	2,012.9	1,979.1
10/20(月)	2,054	2,054	2,022	2,027	3,200	2,003.7	1,972.7
10/17(金)	2,012	2,024	2,004	2,015	2,400	1,990.2	1,966.6
10/16(木)	1,992	2,003	1,987	2,003	3,900	1,980.6	1,960.5
10/15(水)	1,991	1,993	1,978	1,993	4,400	1,972.2	1,954.6
10/14(火)	1,959	1,981	1,957	1,980	6,700	1,966.6	1,948.9
10/10(金)	1,963	1,971	1,958	1,959	3,400	1,965.1	1,943.4
10/09(木)	1,970	1,971	1,962	1,967	3,500	1,965.7	1,938.8
10/08(水)	1,965	1,966	1,961	1,961	3,800	1,968.6	1,934.1
10/07(火)	1,985	1,985	1,964	1,965	4,500	1,974.2	1,929.3
10/06(月)	2,000	2,000	1,972	1,972	4,000	1,975.8	1,924.8
10/03(金)	1,977	1,977	1,962	1,962	3,500	1,971.0	1,919.6
10/02(木)	1,992	1,992	1,974	1,982	3,900	1,989.4	1,914.5
10/01(水)	1,989	1,993	1,963	1,989	8,600	2,002.5	1,908.0
09/30(火)	1,982	1,982	1,956	1,973	7,200	2,021.0	1,901.1
09/29(月)	1,964	1,982	1,916	1,948	31,200	2,031.8	1,894.4
09/26(金)	2,071	2,072	2,052	2,054	14,200	2,038.4	1,888.8
09/25(木)	2,101	2,101	2,033	2,048	21,000	2,012.7	1,879.2
09/24(水)	2,082	2,082	2,043	2,082	16,200	1,981.5	1,869.4
09/22(月)	2,032	2,070	2,002	2,027	19,700	1,941.1	1,858.3
09/19(金)	1,973	1,982	1,936	1,982	12,000	1,908.4	1,849.0
09/18(木)	1,923	1,927	1,893	1,925	18,100	1,885.4	1,841.8
09/17(水)	1,883	1,893	1,882	1,892	16,000	1,875.1	1,838.5
09/16(火)	1,876	1,881	1,869	1,879	4,400	1,869.3	-
09/12(金)	1,873	1,873	1,864	1,864	5,300	1,864.4	-
09/11(木)	1,873	1,873	1,865	1,867	3,800	1,862.0	-
09/10(水)	1,864	1,878	1,859	1,873	7,900	1,857.0	-
09/09(火)	1,857	1,864	1,857	1,864	4,200	1,851.1	-
09/08(月)	1,856	1,862	1,855	1,855	6,600	1,848.5	-
09/05(金)	1,845	1,852	1,842	1,852	2,200	1,845.9	-
09/04(木)	1,846	1,847	1,836	1,842	5,000	1,845.9	-
09/03(水)	1,851	1,851	1,838	1,844	6,200	1,845.9	-
09/02(火)	1,851	1,851	1,843	1,851	3,900	1,844.2	-
09/01(月)	1,849	1,850	1,838	1,842	6,300	1,838.0	-
08/29(金)	1,853	1,853	1,844	1,852	5,700	1,832.9	-
08/28(木)	1,837	1,846	1,837	1,842	4,300	1,823.7	-
08/27(水)	1,823	1,852	1,820	1,835	6,900	1,817.2	-
08/26(火)	1,816	1,822	1,815	1,820	2,900	1,812.8	-
08/25(月)	1,813	1,821	1,812	1,816	8,800	1,809.5	-
08/22(金)	1,813	1,813	1,804	1,806	4,700	1,807.1	-
08/21(木)	1,814	1,814	1,808	1,809	3,800	1,804.7	-
08/20(水)	1,805	1,813	1,804	1,813	3,800	1,803.5	-
08/19(火)	1,813	1,813	1,803	1,803	6,200	1,809.5	-
08/18(月)	1,794	1,804	1,792	1,804	9,000	1,812.4	-
08/15(金)	1,811	1,811	1,792	1,794	11,800	1,813.0	-
08/14(木)	1,815	1,834	1,797	1,803	19,000	1,817.0	-
08/13(水)	1,829	1,853	1,825	1,843	12,500	1,820.2	-

アイスコ (7698.T)