エイチ・ツー・オー　リテイリング(8242) 株価チャート・PER14.39倍・PBR1.06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
10/21(水)	2,847	2,848	2,806	2,826	287,900	2,823.7	2,813.2
10/20(火)	2,821	2,842	2,816	2,834	274,700	2,814.7	2,813.8
10/19(月)	2,822	2,839	2,778	2,829	485,700	2,812.8	2,814.0
10/16(金)	2,828	2,849	2,793	2,802	395,100	2,806.0	2,815.0
10/15(木)	2,811	2,831	2,786	2,829	366,100	2,803.6	2,817.4
10/14(水)	2,800	2,824	2,756	2,781	503,000	2,800.4	2,819.9
10/13(火)	2,808	2,839	2,797	2,824	219,800	2,804.3	2,825.8
10/09(金)	2,811	2,829	2,792	2,795	309,700	2,790.8	2,833.4
10/08(木)	2,815	2,818	2,756	2,790	418,100	2,774.2	2,843.5
10/07(水)	2,793	2,814	2,770	2,813	412,500	2,763.2	2,853.4
10/06(火)	2,760	2,808	2,760	2,800	408,400	2,746.1	2,861.6
10/05(月)	2,712	2,765	2,704	2,757	336,800	2,743.0	2,871.1
10/02(金)	2,722	2,735	2,694	2,712	375,700	2,761.7	2,881.6
10/01(木)	2,712	2,745	2,697	2,735	356,600	2,789.5	2,891.9
09/30(水)	2,777	2,777	2,694	2,727	635,400	2,812.0	2,900.6
09/29(火)	2,827	2,829	2,782	2,785	453,600	2,833.2	2,908.7
09/28(月)	2,892	2,892	2,848	2,850	641,300	2,857.1	2,911.9
09/25(金)	2,850	2,868	2,840	2,851	389,100	2,861.2	2,912.6
09/24(木)	2,830	2,853	2,820	2,848	442,000	2,860.0	2,912.1
09/18(金)	2,881	2,900	2,833	2,833	598,500	2,862.4	2,912.9
09/17(木)	2,872	2,930	2,872	2,904	304,900	2,862.5	2,913.6
09/16(水)	2,857	2,889	2,849	2,871	261,600	2,850.1	2,910.4
09/15(火)	2,881	2,890	2,832	2,845	300,400	2,843.4	2,908.3
09/14(月)	2,845	2,904	2,843	2,860	308,800	2,845.4	2,906.2
09/11(金)	2,810	2,847	2,810	2,834	285,900	2,845.9	2,902.8
09/10(木)	2,825	2,852	2,805	2,842	292,300	2,857.1	2,900.5
09/09(水)	2,849	2,881	2,831	2,837	339,800	2,874.5	2,901.6
09/08(火)	2,854	2,873	2,834	2,855	223,700	2,910.1	2,902.1
09/07(月)	2,890	2,892	2,857	2,862	226,100	2,948.3	2,902.4
09/04(金)	2,880	2,908	2,851	2,890	284,400	2,983.3	2,905.2
09/02(水)	3,000	3,005	2,904	2,929	454,500	3,009.2	2,907.6
09/01(火)	3,032	3,069	3,000	3,015	319,600	3,030.6	2,905.8
08/31(月)	3,033	3,070	3,020	3,046	385,100	3,031.4	2,899.4
08/28(金)	2,997	3,049	2,985	3,037	957,400	3,016.2	2,888.1
08/27(木)	3,050	3,064	3,006	3,019	398,000	2,999.6	2,877.4
08/26(水)	3,003	3,057	3,002	3,036	251,200	2,981.4	2,868.6
08/25(火)	3,003	3,041	3,000	3,019	369,600	2,947.1	2,861.3
08/24(月)	2,944	2,984	2,928	2,970	349,600	2,917.1	2,854.1
08/21(金)	2,910	2,955	2,907	2,954	334,700	2,890.6	2,849.1
08/20(木)	2,950	2,963	2,904	2,928	370,400	2,873.3	2,843.9
08/19(水)	2,869	2,890	2,834	2,865	334,300	2,857.8	2,840.5
08/18(火)	2,846	2,890	2,822	2,869	323,900	2,849.5	2,837.7
08/17(月)	2,859	2,868	2,802	2,838	292,000	2,839.7	2,834.8
08/14(金)	2,839	2,882	2,820	2,868	385,500	2,830.4	2,834.9
08/13(木)	2,843	2,879	2,812	2,851	503,800	2,812.1	2,835.0
08/12(水)	2,854	2,870	2,811	2,823	381,900	2,796.8	2,834.1
08/10(月)	2,810	2,842	2,798	2,820	498,300	2,806.1	2,837.0
08/07(金)	2,810	2,819	2,773	2,791	372,000	2,812.2	2,839.0
08/06(木)	2,788	2,800	2,733	2,776	409,900	2,826.7	2,841.9
08/05(水)	2,860	2,864	2,732	2,774	795,700	2,857.7	2,843.0
08/04(火)	2,855	3,050	2,806	2,870	776,000	2,892.9	2,846.2
08/03(月)	2,856	2,865	2,797	2,851	385,600	2,895.9	2,846.5
07/31(金)	2,885	2,891	2,831	2,864	522,900	2,896.4	2,847.3
07/30(木)	2,933	2,943	2,883	2,931	489,600	2,876.4	2,847.5
07/29(水)	2,901	2,962	2,872	2,950	451,200	2,844.5	2,841.5
07/28(火)	2,869	2,899	2,846	2,885	427,300	2,814.0	2,831.6
07/27(月)	2,775	2,873	2,775	2,853	403,600	2,808.1	2,824.0
07/24(金)	2,729	2,783	2,682	2,764	402,100	2,805.2	2,812.9
07/23(木)	2,788	2,812	2,739	2,772	756,600	2,821.5	2,804.1
07/22(水)	2,826	2,828	2,759	2,798	465,700	2,831.8	2,794.2
07/21(火)	2,831	2,906	2,831	2,855	379,600	2,840.9	2,783.7
07/17(金)	2,857	2,892	2,828	2,839	390,900	2,828.9	2,774.1
07/16(木)	2,822	2,857	2,811	2,845	274,500	2,820.6	2,765.6
07/15(水)	2,840	2,846	2,801	2,823	242,100	2,819.6	2,755.6
07/14(火)	2,815	2,869	2,797	2,843	343,400	2,828.7	2,746.0
07/13(月)	2,800	2,817	2,773	2,795	402,100	2,826.1	2,734.7
07/10(金)	2,814	2,832	2,775	2,797	387,300	2,846.0	2,723.8
07/09(木)	2,869	2,873	2,825	2,840	351,300	2,860.6	2,713.1
07/08(水)	2,855	2,890	2,837	2,869	361,700	2,865.2	2,701.4
07/07(火)	2,900	2,902	2,830	2,830	515,800	2,852.2	2,689.1
07/06(月)	2,872	2,905	2,841	2,895	524,900	2,857.1	2,679.6
07/03(金)	2,900	2,934	2,870	2,870	507,400	2,853.4	2,663.0
07/02(木)	2,833	2,878	2,814	2,863	424,100	2,853.7	2,648.1
07/01(水)	2,830	2,849	2,787	2,804	421,600	2,854.9	2,632.7
06/30(火)	2,891	2,900	2,836	2,855	529,100	2,850.3	2,618.9
06/29(月)	2,895	2,935	2,846	2,876	591,400	2,820.1	2,602.9
06/26(金)	2,874	2,895	2,821	2,872	453,300	2,783.7	2,588.4
06/25(木)	2,831	2,890	2,796	2,869	583,700	2,724.2	2,576.5
06/24(水)	2,740	2,796	2,720	2,781	507,800	2,659.1	2,564.0
06/23(火)	2,744	2,750	2,676	2,704	599,400	2,608.0	2,553.7
06/22(月)	2,589	2,694	2,586	2,694	518,200	2,574.3	2,547.2
06/19(金)	2,522	2,574	2,517	2,574	752,800	2,558.5	2,540.3
06/18(木)	2,502	2,570	2,482	2,544	294,800	2,569.1	2,538.1
06/17(水)	2,551	2,585	2,521	2,525	297,400	2,579.0	2,537.6
06/16(火)	2,591	2,601	2,500	2,535	567,400	2,591.0	2,536.0
06/15(月)	2,630	2,647	2,609	2,615	324,600	2,595.9	2,524.8
06/12(金)	2,596	2,636	2,580	2,627	441,600	2,577.6	2,513.5
06/11(木)	2,606	2,620	2,554	2,593	326,300	2,558.1	2,501.0
06/10(水)	2,573	2,623	2,568	2,585	368,400	2,548.8	2,490.4
06/09(火)	2,525	2,585	2,524	2,560	261,900	2,543.8	2,478.0
06/08(月)	2,530	2,575	2,489	2,524	369,000	2,550.6	2,468.1
06/05(金)	2,561	2,579	2,516	2,530	273,800	2,541.9	2,460.6
06/04(木)	2,560	2,572	2,533	2,547	384,200	2,535.2	2,451.6
06/03(水)	2,610	2,620	2,549	2,560	472,100	2,521.5	2,442.5
06/02(火)	2,469	2,599	2,409	2,594	506,000	2,501.3	2,436.1
06/01(月)	2,490	2,498	2,428	2,480	454,100	2,473.7	2,430.4
05/29(金)	2,478	2,522	2,475	2,496	624,900	2,480.4	2,429.8
05/28(木)	2,465	2,486	2,445	2,478	403,700	2,496.1	2,428.9
05/27(水)	2,447	2,470	2,427	2,459	397,100	2,511.5	2,428.8
05/26(火)	2,507	2,518	2,444	2,456	491,300	2,524.6	2,429.1
05/25(月)	2,563	2,569	2,500	2,514	522,000	2,541.3	2,431.2
05/22(金)	2,550	2,583	2,526	2,575	331,400	2,543.3	2,431.5
05/21(木)	2,529	2,575	2,520	2,555	385,100	2,531.8	2,428.6
05/20(水)	2,550	2,575	2,499	2,525	382,700	2,527.3	2,428.3
05/19(火)	2,550	2,554	2,503	2,539	300,600	2,519.4	2,430.3
05/18(月)	2,516	2,549	2,494	2,524	310,900	2,462.4	2,431.4
05/15(金)	2,490	2,530	2,460	2,517	546,100	2,424.1	2,432.6
05/14(木)	2,531	2,570	2,501	2,533	552,900	2,383.9	2,433.6
05/13(水)	2,304	2,518	2,295	2,485	993,900	2,343.1	2,434.9
05/12(火)	2,332	2,376	2,237	2,254	717,600	2,300.9	2,435.3
05/11(月)	2,319	2,347	2,309	2,332	377,100	2,312.3	2,443.9
05/08(金)	2,305	2,326	2,282	2,316	296,000	2,313.4	2,446.0
05/07(木)	2,285	2,344	2,282	2,329	348,000	2,311.1	2,449.5
05/01(金)	2,295	2,313	2,263	2,274	251,600	2,309.1	2,454.1
04/30(木)	2,316	2,334	2,294	2,311	335,700	2,334.2	2,459.3
04/28(火)	2,304	2,345	2,292	2,338	276,500	2,362.4	2,462.2
04/27(月)	2,320	2,350	2,299	2,305	256,700	2,387.8	2,461.8
04/24(金)	2,400	2,402	2,316	2,319	285,600	2,421.7	2,461.3
04/23(木)	2,432	2,442	2,386	2,400	328,800	2,453.0	2,460.1
04/22(水)	2,460	2,470	2,437	2,452	285,000	2,466.4	2,457.4
04/21(火)	2,487	2,497	2,446	2,465	292,700	2,477.6	2,450.4
04/20(月)	2,525	2,530	2,471	2,474	323,000	2,488.8	2,441.7
04/17(金)	2,462	2,511	2,462	2,475	358,000	2,494.3	2,432.7
04/16(木)	2,515	2,525	2,458	2,467	460,700	2,508.8	2,423.3
04/15(水)	2,547	2,555	2,498	2,508	409,300	2,530.6	2,415.1
04/14(火)	2,497	2,529	2,491	2,521	318,300	2,542.2	2,405.3
04/13(月)	2,549	2,576	2,486	2,502	360,000	2,549.1	2,394.3
04/10(金)	2,596	2,615	2,544	2,548	344,800	2,557.2	2,386.1
04/09(木)	2,586	2,619	2,568	2,576	470,500	2,560.4	2,377.5
04/08(水)	2,598	2,600	2,550	2,566	433,200	2,544.5	2,365.8
04/07(火)	2,555	2,584	2,525	2,555	433,800	2,524.9	2,356.5
04/06(月)	2,563	2,579	2,537	2,542	238,700	2,490.9	2,349.9
04/03(金)	2,512	2,564	2,510	2,564	410,500	2,463.2	2,345.3
04/02(木)	2,480	2,514	2,475	2,496	323,400	2,439.0	2,338.4
04/01(水)	2,450	2,468	2,417	2,468	286,000	2,421.0	2,336.4
03/31(火)	2,404	2,454	2,384	2,385	428,900	2,404.1	2,335.8
03/30(月)	2,364	2,411	2,345	2,404	409,600	2,392.3	2,338.9
03/27(金)	2,399	2,457	2,396	2,443	513,900	2,369.9	2,342.0
03/26(木)	2,378	2,417	2,377	2,406	350,600	2,339.5	2,342.3
03/25(水)	2,375	2,391	2,370	2,384	334,200	2,324.6	2,342.1
03/24(火)	2,341	2,353	2,320	2,326	321,100	2,303.1	2,341.8
03/23(月)	2,268	2,302	2,260	2,291	376,000	2,287.3	2,345.6
03/19(木)	2,296	2,313	2,287	2,290	406,000	2,279.1	2,351.5
03/18(水)	2,301	2,331	2,278	2,331	313,100	2,268.7	2,357.1
03/17(火)	2,258	2,293	2,257	2,276	221,800	2,254.9	2,359.0
03/16(月)	2,265	2,289	2,237	2,247	421,800	2,252.2	2,360.4
03/13(金)	2,221	2,259	2,211	2,250	359,100	2,252.0	2,361.9
03/12(木)	2,258	2,265	2,230	2,239	327,600	2,261.0	2,358.2
03/11(水)	2,302	2,305	2,262	2,262	251,800	2,279.9	2,353.5
03/10(火)	2,296	2,302	2,259	2,262	350,100	2,283.8	2,347.3
03/09(月)	2,198	2,258	2,187	2,246	516,300	2,298.4	2,340.5
03/06(金)	2,305	2,305	2,263	2,295	319,400	2,326.7	2,333.8
03/05(木)	2,331	2,367	2,315	2,333	392,000	2,353.2	2,324.9
03/04(水)	2,297	2,308	2,253	2,282	433,500	2,365.0	2,315.7
03/03(火)	2,376	2,376	2,330	2,336	431,300	2,397.8	2,310.0
03/02(月)	2,378	2,414	2,376	2,388	284,600	2,421.1	2,303.3
02/27(金)	2,401	2,435	2,392	2,428	284,500	2,436.3	2,294.5
02/26(木)	2,456	2,457	2,391	2,392	251,200	2,446.7	2,283.9
02/25(水)	2,467	2,469	2,421	2,446	318,100	2,458.5	2,275.3
02/24(火)	2,464	2,470	2,424	2,452	270,900	2,449.4	2,263.6
02/20(金)	2,488	2,504	2,460	2,464	470,900	2,434.1	2,250.3
02/19(木)	2,442	2,483	2,426	2,480	373,700	2,425.8	2,236.5
02/18(水)	2,431	2,454	2,419	2,451	323,300	2,417.6	2,222.4
02/17(火)	2,390	2,406	2,375	2,400	238,000	2,413.5	2,208.4
02/16(月)	2,432	2,436	2,372	2,375	255,700	2,408.9	2,196.0
02/13(金)	2,480	2,494	2,415	2,422	386,000	2,396.0	2,183.1
02/12(木)	2,426	2,461	2,419	2,439	393,300	2,368.5	2,168.6
02/10(火)	2,377	2,431	2,365	2,431	525,500	2,312.7	2,152.9
02/09(月)	2,329	2,389	2,317	2,378	643,100	2,250.6	2,137.4
02/06(金)	2,260	2,312	2,248	2,310	462,600	2,196.5	2,123.7
02/05(木)	2,304	2,351	2,268	2,285	782,200	2,152.8	2,113.4
02/04(水)	2,159	2,229	2,114	2,160	761,500	2,111.7	2,103.7
02/03(火)	2,107	2,142	2,092	2,120	390,900	2,094.1	2,098.8
02/02(月)	2,129	2,138	2,099	2,107	346,100	2,090.7	2,095.9
01/30(金)	2,090	2,098	2,070	2,091	426,800	2,097.4	2,094.4
01/29(木)	2,055	2,081	2,024	2,080	252,400	2,112.4	2,093.1
01/28(水)	2,084	2,088	2,067	2,072	286,700	2,130.4	2,093.8
01/27(火)	2,129	2,139	2,103	2,103	240,100	2,148.4	2,094.0
01/26(月)	2,158	2,164	2,132	2,141	287,400	2,163.4	2,091.9
01/23(金)	2,170	2,183	2,156	2,167	189,000	2,165.9	2,088.4
01/22(木)	2,164	2,178	2,159	2,169	194,500	2,156.0	2,085.2
01/21(水)	2,150	2,175	2,137	2,162	249,100	2,146.0	2,081.0
01/20(火)	2,152	2,193	2,147	2,178	303,500	2,139.0	2,076.0
01/19(月)	2,105	2,160	2,097	2,153	287,000	2,123.9	2,070.2
01/16(金)	2,089	2,124	2,089	2,117	243,000	2,111.2	2,065.1
01/15(木)	2,111	2,120	2,093	2,119	186,900	2,098.2	2,062.7
01/14(水)	2,095	2,132	2,091	2,127	328,800	2,086.6	2,060.5
01/13(火)	2,114	2,121	2,087	2,103	288,800	2,070.2	2,060.2
01/09(金)	2,067	2,092	2,067	2,089	305,300	2,058.6	2,058.3
01/08(木)	2,053	2,055	2,027	2,052	340,400	2,047.6	2,058.1
01/07(水)	2,033	2,069	2,027	2,061	409,300	2,047.4	2,061.0
01/06(火)	2,040	2,045	2,010	2,045	404,400	2,043.7	2,064.6
01/05(月)	2,060	2,071	2,035	2,045	266,900	2,042.5	2,069.0
12/30(火)	2,059	2,059	2,033	2,035	190,000	2,042.7	2,073.1
12/29(月)	2,058	2,071	2,040	2,051	253,400	2,050.2	2,076.2
12/26(金)	2,050	2,050	2,032	2,043	176,600	2,051.4	2,079.3
12/25(木)	2,056	2,056	2,039	2,039	178,800	2,062.3	2,080.0
12/24(水)	2,062	2,067	2,045	2,046	160,400	2,070.0	2,079.4
12/23(火)	2,050	2,072	2,048	2,072	215,300	2,070.6	2,077.2
12/22(月)	2,091	2,097	2,045	2,058	231,700	2,067.2	2,074.2
12/19(金)	2,077	2,101	2,071	2,097	526,100	2,073.1	2,077.6
12/18(木)	2,073	2,082	2,049	2,077	216,300	2,066.5	2,077.9
12/17(水)	2,051	2,059	2,031	2,049	239,700	2,058.4	2,079.7
12/16(火)	2,084	2,084	2,048	2,055	327,700	2,055.1	2,080.5
12/15(月)	2,078	2,089	2,062	2,087	291,500	2,049.6	2,082.3
12/12(金)	2,055	2,064	2,040	2,064	264,100	2,043.4	2,082.0
12/11(木)	2,055	2,055	2,018	2,036	225,900	2,043.2	2,082.5
12/10(水)	2,054	2,064	2,031	2,033	363,600	2,059.9	2,083.2
12/09(火)	2,057	2,059	2,012	2,027	387,300	2,064.7	2,084.2
12/08(月)	2,078	2,086	2,045	2,057	354,300	2,076.1	2,085.9
12/05(金)	2,097	2,105	2,049	2,063	333,700	2,089.4	2,084.6
12/04(木)	2,060	2,123	2,060	2,120	366,600	2,107.3	2,082.8
12/03(水)	2,099	2,100	2,057	2,057	338,000	2,114.1	2,080.7
12/02(火)	2,149	2,149	2,083	2,084	226,600	2,132.5	2,082.6
12/01(月)	2,145	2,149	2,114	2,123	283,500	2,138.1	2,082.0
11/28(金)	2,154	2,167	2,144	2,153	276,500	2,138.9	2,080.8
11/27(木)	2,154	2,164	2,138	2,154	261,100	2,120.6	2,077.3
11/26(水)	2,129	2,156	2,116	2,148	339,700	2,094.5	2,072.9
11/25(火)	2,108	2,124	2,091	2,112	359,100	2,063.2	-
11/21(金)	2,061	2,129	2,060	2,127	662,200	2,039.9	-
11/20(木)	2,038	2,076	2,024	2,061	451,700	2,043.3	-
11/19(水)	2,016	2,037	2,010	2,024	429,600	2,052.0	-
11/18(火)	1,980	2,013	1,978	1,992	741,100	2,071.6	-
11/17(月)	2,049	2,063	1,954	1,995	970,200	2,086.8	-
11/14(金)	2,105	2,149	2,105	2,144	341,200	2,107.8	-
11/13(木)	2,117	2,138	2,104	2,105	395,500	2,095.2	-
11/12(水)	2,080	2,124	2,075	2,122	460,600	2,089.4	-
11/11(火)	2,100	2,100	2,050	2,068	333,000	2,075.6	-
11/10(月)	2,099	2,106	2,082	2,100	303,400	2,074.0	-
11/07(金)	2,076	2,093	2,061	2,082	256,900	2,067.6	-
11/06(木)	2,062	2,086	2,053	2,076	368,100	2,056.2	-
11/05(水)	2,060	2,075	2,025	2,053	444,400	2,044.9	-
11/04(火)	2,068	2,086	2,042	2,060	589,100	2,047.4	-
10/31(金)	2,031	2,078	2,026	2,068	567,300	2,056.7	-
10/30(木)	2,015	2,029	2,001	2,025	376,200	2,056.7	-
10/29(水)	2,060	2,065	2,017	2,019	362,500	2,070.6	-
10/28(火)	2,089	2,094	2,054	2,065	347,300	2,079.5	-
10/27(月)	2,094	2,116	2,088	2,106	375,300	2,075.5	-
10/24(金)	2,085	2,094	2,068	2,068	323,500	2,065.9	-
10/23(木)	2,064	2,107	2,064	2,094	305,100	2,060.8	-
10/22(水)	2,045	2,075	2,045	2,064	269,600	2,057.7	-
10/21(火)	2,058	2,070	2,042	2,045	241,400	2,043.7	-

銘柄	RSI	25日乖離	点灯シグナル
フォーシーズＨＤ (3726)	11.1	-9.7%	📉 RSI30以下
ハピネス・アンド・ディ (3174)	11.5	-6.9%	📉 RSI30以下 🔄 MACDクロス
クラシコム (7110)	13.4	-10.2%	📉 RSI30以下
セキド (9878)	17.8	-7.3%	📉 RSI30以下
ベリテ (9904)	19.8	-6.9%	📉 RSI30以下 🏷️ 割安＋RSI
夢展望 (3185)	22.8	-16.6%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI

エイチ・ツー・オー リテイリング (8242.T)

エイチ・ツー・オー　リテイリング (8242.T)