エイチ・アイ・エス(9603) 株価チャート・PER9.90倍・PBR1.50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)	1,103	1,103	1,082	1,087	470,600	1,084.6	1,101.2
10/20(火)	1,092	1,098	1,084	1,091	316,500	1,080.2	1,104.7
10/19(月)	1,093	1,099	1,089	1,089	382,400	1,076.6	1,107.8
10/16(金)	1,075	1,096	1,075	1,088	438,000	1,072.6	1,112.6
10/15(木)	1,074	1,080	1,067	1,068	552,200	1,066.8	1,116.0
10/14(水)	1,080	1,081	1,055	1,065	320,200	1,063.0	1,120.6
10/13(火)	1,069	1,078	1,060	1,073	304,200	1,065.0	1,124.0
10/09(金)	1,076	1,081	1,061	1,069	309,800	1,066.0	1,127.8
10/08(木)	1,050	1,068	1,039	1,059	474,400	1,067.2	1,132.0
10/07(水)	1,077	1,082	1,028	1,049	662,300	1,076.4	1,137.0
10/06(火)	1,078	1,089	1,071	1,075	228,900	1,086.4	1,141.8
10/05(月)	1,074	1,084	1,066	1,078	287,800	1,087.4	1,146.0
10/02(金)	1,105	1,105	1,073	1,075	318,200	1,091.2	1,150.0
10/01(木)	1,085	1,107	1,069	1,105	473,600	1,100.4	1,153.7
09/30(水)	1,080	1,100	1,068	1,099	511,500	1,100.4	1,155.6
09/29(火)	1,095	1,096	1,070	1,080	538,600	1,110.0	1,157.5
09/28(月)	1,127	1,130	1,089	1,097	647,900	1,127.8	1,159.6
09/25(金)	1,110	1,139	1,110	1,121	555,400	1,135.4	1,160.6
09/24(木)	1,135	1,144	1,105	1,105	743,400	1,143.8	1,160.8
09/18(金)	1,174	1,174	1,141	1,147	353,000	1,156.8	1,162.1
09/17(木)	1,132	1,173	1,130	1,169	377,600	1,161.8	1,161.2
09/16(水)	1,163	1,165	1,133	1,135	348,600	1,163.2	1,160.0
09/15(火)	1,166	1,175	1,147	1,163	485,200	1,169.8	1,159.0
09/14(月)	1,140	1,184	1,115	1,170	799,600	1,179.2	1,157.2
09/11(金)	1,163	1,188	1,162	1,172	476,700	1,179.4	1,154.8
09/10(木)	1,168	1,182	1,165	1,176	304,400	1,182.0	1,150.6
09/09(水)	1,202	1,202	1,168	1,168	575,500	1,176.4	1,146.4
09/08(火)	1,178	1,223	1,177	1,210	883,400	1,176.4	1,142.9
09/07(月)	1,186	1,193	1,166	1,171	403,500	1,169.4	1,135.4
09/04(金)	1,175	1,199	1,170	1,185	491,900	1,172.2	1,131.3
09/02(水)	1,157	1,157	1,140	1,148	434,100	1,168.6	1,127.6
09/01(火)	1,171	1,182	1,163	1,168	342,500	1,175.0	1,123.7
08/31(月)	1,178	1,180	1,166	1,175	358,500	1,177.4	1,119.0
08/28(金)	1,159	1,185	1,159	1,185	382,500	1,175.8	1,111.5
08/27(木)	1,168	1,183	1,159	1,167	349,200	1,169.2	1,103.7
08/26(水)	1,187	1,197	1,176	1,180	302,100	1,165.2	1,097.0
08/25(火)	1,170	1,197	1,168	1,180	459,000	1,155.4	1,089.4
08/24(月)	1,161	1,174	1,152	1,167	392,800	1,143.8	1,082.2
08/21(金)	1,147	1,153	1,142	1,152	363,200	1,135.6	1,076.1
08/20(木)	1,140	1,157	1,134	1,147	497,400	1,132.8	1,070.6
08/19(水)	1,134	1,135	1,114	1,131	291,100	1,128.6	1,065.0
08/18(火)	1,111	1,134	1,104	1,122	372,200	1,130.0	1,059.4
08/17(月)	1,138	1,140	1,123	1,126	268,600	1,127.8	1,054.3
08/14(金)	1,129	1,147	1,114	1,138	366,100	1,126.0	1,049.1
08/13(木)	1,131	1,135	1,113	1,126	296,400	1,120.4	1,044.0
08/12(水)	1,124	1,139	1,120	1,138	496,200	1,108.4	1,040.1
08/10(月)	1,133	1,133	1,111	1,111	432,100	1,095.4	1,036.3
08/07(金)	1,100	1,140	1,099	1,117	586,800	1,089.2	1,032.3
08/06(木)	1,081	1,117	1,078	1,110	694,400	1,070.4	1,028.2
08/05(水)	1,060	1,086	1,056	1,066	414,400	1,061.8	1,021.5
08/04(火)	1,080	1,095	1,066	1,073	656,600	1,067.2	1,017.9
08/03(月)	1,053	1,091	1,046	1,080	1,161,700	1,062.8	1,014.2
07/31(金)	1,041	1,054	1,021	1,023	642,800	1,057.0	1,008.7
07/30(木)	1,100	1,103	1,062	1,067	969,100	1,049.6	1,005.4
07/29(水)	1,055	1,115	1,049	1,093	1,140,300	1,034.2	999.8
07/28(火)	1,059	1,070	1,042	1,051	538,600	1,015.6	994.2
07/27(月)	999	1,058	999	1,051	963,100	1,003.4	989.6
07/24(金)	985	994	976	986	356,500	993.4	985.9
07/23(木)	990	997	985	990	257,600	998.8	984.6
07/22(水)	988	1,005	983	1,000	445,900	1,003.6	982.6
07/21(火)	991	1,008	990	990	391,500	1,005.2	980.6
07/17(金)	1,018	1,024	997	1,001	358,600	1,005.6	977.5
07/16(木)	1,010	1,024	1,010	1,013	323,700	1,004.0	978.2
07/15(水)	1,010	1,016	1,004	1,014	251,700	1,000.6	978.0
07/14(火)	998	1,020	998	1,008	480,900	999.8	980.8
07/13(月)	999	1,003	986	992	339,200	1,004.2	983.1
07/10(金)	993	999	987	993	303,300	1,014.2	986.0
07/09(木)	1,000	1,003	989	996	403,900	1,018.0	989.0
07/08(水)	1,030	1,034	1,008	1,010	655,500	1,021.4	991.4
07/07(火)	1,038	1,041	1,024	1,030	397,900	1,008.0	994.0
07/06(月)	1,015	1,043	1,012	1,042	470,100	997.4	995.5
07/03(金)	1,009	1,022	1,006	1,012	614,700	985.0	996.3
07/02(木)	954	1,014	950	1,013	1,036,400	971.2	997.7
07/01(水)	969	969	935	943	563,500	956.8	998.8
06/30(火)	984	985	969	977	369,800	953.6	1,002.4
06/29(月)	947	980	947	980	646,100	948.4	1,004.4
06/26(金)	936	952	936	943	452,300	939.6	1,006.2
06/25(木)	925	944	921	941	530,400	942.8	1,009.5
06/24(水)	945	957	924	927	663,700	945.6	1,013.5
06/23(火)	936	951	926	951	621,600	948.0	1,017.5
06/22(月)	950	955	930	936	665,800	947.8	1,021.1
06/19(金)	953	963	945	959	734,800	943.2	1,024.7
06/18(木)	939	956	930	955	923,100	955.2	1,028.0
06/17(水)	954	959	938	939	1,014,600	965.8	1,031.6
06/16(火)	914	951	907	950	1,677,800	994.8	1,035.5
06/15(月)	983	983	911	913	3,281,000	1,017.8	1,039.4
06/12(金)	1,020	1,031	1,009	1,019	1,073,300	1,048.0	1,045.7
06/11(木)	1,066	1,069	1,006	1,008	1,193,400	1,057.6	1,047.9
06/10(水)	1,081	1,086	1,064	1,084	576,900	1,067.2	1,050.1
06/09(火)	1,080	1,085	1,065	1,065	544,600	1,065.4	1,049.5
06/08(月)	1,053	1,085	1,052	1,064	491,900	1,066.0	1,048.7
06/05(金)	1,063	1,092	1,058	1,067	619,300	1,065.6	1,048.6
06/04(木)	1,063	1,068	1,051	1,056	483,000	1,061.6	1,048.2
06/03(水)	1,068	1,093	1,062	1,075	854,400	1,058.8	1,047.8
06/02(火)	1,057	1,075	1,048	1,068	717,100	1,050.2	1,047.0
06/01(月)	1,041	1,068	1,032	1,062	747,600	1,041.8	1,046.3
05/29(金)	1,042	1,057	1,039	1,047	2,604,800	1,034.6	1,046.6
05/28(木)	1,037	1,044	1,027	1,042	477,800	1,030.2	1,047.9
05/27(水)	1,022	1,032	1,013	1,032	560,100	1,030.0	1,050.1
05/26(火)	1,028	1,034	1,020	1,026	384,800	1,029.2	1,052.4
05/25(月)	1,030	1,030	1,015	1,026	548,800	1,032.0	1,055.6
05/22(金)	1,042	1,042	1,024	1,025	508,700	1,032.0	1,058.0
05/21(木)	1,039	1,050	1,038	1,041	509,100	1,035.2	1,060.0
05/20(水)	1,046	1,050	1,023	1,028	556,700	1,036.0	1,062.0
05/19(火)	1,040	1,045	1,030	1,040	564,700	1,038.0	1,065.4
05/18(月)	1,038	1,038	1,018	1,026	553,300	1,039.2	1,069.2
05/15(金)	1,045	1,051	1,035	1,041	439,900	1,048.4	1,071.9
05/14(木)	1,038	1,052	1,033	1,045	316,400	1,054.8	1,073.9
05/13(水)	1,052	1,056	1,032	1,038	493,100	1,058.4	1,075.3
05/12(火)	1,056	1,064	1,039	1,046	536,400	1,064.8	1,076.4
05/11(月)	1,065	1,085	1,064	1,072	485,600	1,064.6	1,077.1
05/08(金)	1,070	1,076	1,055	1,073	511,700	1,062.2	1,075.9
05/07(木)	1,076	1,087	1,063	1,063	492,200	1,059.0	1,074.8
05/01(金)	1,046	1,084	1,039	1,070	617,500	1,055.6	1,075.2
04/30(木)	1,045	1,053	1,031	1,045	606,300	1,052.6	1,075.0
04/28(火)	1,065	1,072	1,052	1,060	562,300	1,054.0	1,076.0
04/27(月)	1,043	1,062	1,036	1,057	1,052,900	1,055.6	1,075.3
04/24(金)	1,040	1,054	1,035	1,046	483,300	1,060.4	1,073.9
04/23(木)	1,045	1,056	1,029	1,055	822,300	1,070.6	1,074.7
04/22(水)	1,061	1,067	1,047	1,052	520,600	1,077.6	1,076.6
04/21(火)	1,085	1,091	1,061	1,068	540,900	1,088.2	1,077.6
04/20(月)	1,115	1,115	1,075	1,081	555,600	1,091.6	1,078.7
04/17(金)	1,093	1,102	1,090	1,097	310,700	1,090.6	1,078.9
04/16(木)	1,119	1,119	1,088	1,090	577,600	1,089.6	1,078.7
04/15(水)	1,091	1,108	1,090	1,105	382,100	1,094.2	1,080.1
04/14(火)	1,083	1,087	1,069	1,085	457,200	1,099.8	1,081.1
04/13(月)	1,085	1,093	1,074	1,076	396,900	1,101.8	1,083.3
04/10(金)	1,111	1,117	1,092	1,092	551,500	1,104.6	1,087.3
04/09(木)	1,130	1,130	1,113	1,113	369,600	1,102.2	1,090.0
04/08(水)	1,115	1,141	1,112	1,133	704,300	1,092.6	1,092.2
04/07(火)	1,097	1,106	1,090	1,095	321,900	1,079.0	1,093.4
04/06(月)	1,085	1,094	1,074	1,090	312,300	1,068.4	1,098.2
04/03(金)	1,078	1,094	1,078	1,080	438,300	1,059.6	1,105.8
04/02(木)	1,065	1,088	1,057	1,065	629,200	1,058.2	1,113.4
04/01(水)	1,050	1,065	1,044	1,065	474,400	1,057.8	1,121.1
03/31(火)	1,046	1,058	1,039	1,042	471,200	1,059.0	1,128.6
03/30(月)	1,043	1,048	1,026	1,046	663,100	1,059.0	1,137.4
03/27(金)	1,074	1,081	1,059	1,073	456,400	1,054.4	1,147.2
03/26(木)	1,072	1,072	1,052	1,063	393,300	1,052.8	1,156.0
03/25(水)	1,055	1,074	1,052	1,071	561,400	1,061.0	1,165.3
03/24(火)	1,050	1,053	1,029	1,042	767,000	1,061.8	1,174.3
03/23(月)	1,056	1,062	1,018	1,023	914,700	1,072.8	1,184.4
03/19(木)	1,092	1,099	1,065	1,065	534,100	1,085.4	1,195.7
03/18(水)	1,088	1,104	1,080	1,104	557,100	1,090.6	1,206.2
03/17(火)	1,069	1,090	1,065	1,075	731,600	1,094.8	1,214.0
03/16(月)	1,069	1,100	1,059	1,097	1,434,500	1,105.8	1,223.4
03/13(金)	1,080	1,098	1,078	1,086	773,400	1,114.4	1,232.0
03/12(木)	1,115	1,115	1,091	1,091	920,500	1,132.4	1,240.0
03/11(水)	1,140	1,143	1,119	1,125	600,600	1,146.2	1,248.0
03/10(火)	1,156	1,157	1,126	1,130	566,300	1,154.6	1,254.6
03/09(月)	1,130	1,140	1,108	1,140	1,031,200	1,161.6	1,260.8
03/06(金)	1,155	1,180	1,144	1,176	451,600	1,176.6	1,266.1
03/05(木)	1,182	1,199	1,160	1,160	670,300	1,197.4	1,270.7
03/04(水)	1,150	1,173	1,137	1,167	1,077,700	1,219.0	1,276.0
03/03(火)	1,208	1,209	1,165	1,165	1,019,800	1,237.4	1,282.0
03/02(月)	1,239	1,239	1,199	1,215	1,129,500	1,254.8	1,289.0
02/27(金)	1,277	1,285	1,268	1,280	348,400	1,264.2	1,293.1
02/26(木)	1,255	1,279	1,251	1,268	316,800	1,266.2	1,295.5
02/25(水)	1,258	1,261	1,249	1,259	425,900	1,271.4	1,299.0
02/24(火)	1,259	1,268	1,242	1,252	516,400	1,278.6	1,302.0
02/20(金)	1,281	1,281	1,255	1,262	528,300	1,287.4	1,304.8
02/19(木)	1,290	1,293	1,270	1,290	468,900	1,293.8	1,307.9
02/18(水)	1,307	1,307	1,289	1,294	247,600	1,297.2	1,308.9
02/17(火)	1,298	1,307	1,292	1,295	292,800	1,303.8	1,310.1
02/16(月)	1,300	1,301	1,285	1,296	359,100	1,304.6	1,311.5
02/13(金)	1,309	1,314	1,288	1,294	583,100	1,307.4	1,312.3
02/12(木)	1,325	1,329	1,307	1,307	407,700	1,311.2	1,313.4
02/10(火)	1,300	1,330	1,300	1,327	403,600	1,306.8	1,313.6
02/09(月)	1,316	1,322	1,294	1,299	493,100	1,299.4	1,312.9
02/06(金)	1,314	1,318	1,297	1,310	438,200	1,297.8	1,313.8
02/05(木)	1,320	1,333	1,297	1,313	833,600	1,293.0	1,314.6
02/04(水)	1,291	1,294	1,278	1,285	301,800	1,284.8	1,315.5
02/03(火)	1,290	1,300	1,278	1,290	401,500	1,286.0	1,317.8
02/02(月)	1,290	1,299	1,281	1,291	467,800	1,286.4	1,318.4
01/30(金)	1,275	1,291	1,270	1,286	397,500	1,291.8	1,319.3
01/29(木)	1,276	1,285	1,265	1,272	529,900	1,302.2	1,319.6
01/28(水)	1,286	1,294	1,273	1,291	364,000	1,311.6	1,322.1
01/27(火)	1,307	1,307	1,290	1,292	417,000	1,321.2	1,323.2
01/26(月)	1,345	1,348	1,315	1,318	436,600	1,333.8	1,324.4
01/23(金)	1,325	1,342	1,319	1,338	364,800	1,337.4	1,324.7
01/22(木)	1,340	1,345	1,319	1,319	380,200	1,334.0	1,325.6
01/21(水)	1,340	1,348	1,309	1,339	594,600	1,338.0	1,323.7
01/20(火)	1,342	1,363	1,337	1,355	459,200	1,333.4	1,320.8
01/19(月)	1,335	1,342	1,318	1,336	406,900	1,327.2	1,317.8
01/16(金)	1,336	1,342	1,317	1,321	394,700	1,326.0	1,315.4
01/15(木)	1,317	1,339	1,308	1,339	487,100	1,324.8	1,314.0
01/14(水)	1,313	1,326	1,309	1,316	391,300	1,321.6	1,310.8
01/13(火)	1,330	1,336	1,307	1,324	574,300	1,320.8	1,307.4
01/09(金)	1,334	1,340	1,322	1,330	433,600	1,317.6	1,303.1
01/08(木)	1,312	1,344	1,312	1,315	610,700	1,315.8	1,299.4
01/07(水)	1,312	1,330	1,300	1,323	386,200	1,318.8	1,296.8
01/06(火)	1,312	1,338	1,310	1,312	636,500	1,321.6	1,295.3
01/05(月)	1,310	1,322	1,297	1,308	629,800	1,327.8	1,294.2
12/30(火)	1,325	1,333	1,313	1,321	314,400	1,327.2	1,293.3
12/29(月)	1,332	1,341	1,318	1,330	351,400	1,325.6	1,291.0
12/26(金)	1,340	1,347	1,329	1,337	567,600	1,318.2	1,288.9
12/25(木)	1,320	1,350	1,302	1,343	910,700	1,317.8	1,284.5
12/24(水)	1,310	1,333	1,303	1,305	492,500	1,312.8	1,281.5
12/23(火)	1,286	1,324	1,284	1,313	715,200	1,316.2	1,280.8
12/22(月)	1,316	1,328	1,291	1,293	577,900	1,318.8	1,279.9
12/19(金)	1,322	1,335	1,317	1,335	531,300	1,332.2	1,281.3
12/18(木)	1,328	1,330	1,312	1,318	533,200	1,319.6	1,280.2
12/17(水)	1,331	1,334	1,294	1,322	669,100	1,309.4	1,280.3
12/16(火)	1,380	1,385	1,325	1,326	975,600	1,301.0	1,280.4
12/15(月)	1,318	1,370	1,307	1,360	2,300,500	1,290.6	1,280.1
12/12(金)	1,270	1,295	1,260	1,272	690,900	1,276.0	1,277.7
12/11(木)	1,279	1,283	1,257	1,267	508,000	1,273.2	1,278.2
12/10(水)	1,277	1,292	1,271	1,280	360,100	1,266.2	1,279.3
12/09(火)	1,269	1,280	1,267	1,274	422,000	1,253.6	1,280.9
12/08(月)	1,262	1,299	1,261	1,287	640,200	1,246.2	1,282.3
12/05(金)	1,232	1,260	1,232	1,258	614,100	1,239.0	1,283.2
12/04(木)	1,223	1,238	1,221	1,232	588,800	1,244.2	1,285.0
12/03(水)	1,230	1,237	1,217	1,217	733,200	1,254.8	1,288.9
12/02(火)	1,253	1,259	1,237	1,237	401,300	1,268.6	1,294.1
12/01(月)	1,271	1,273	1,250	1,251	442,800	1,273.6	1,297.9
11/28(金)	1,289	1,297	1,279	1,284	271,900	1,279.0	1,302.6
11/27(木)	1,278	1,290	1,277	1,285	303,700	1,267.8	1,304.6
11/26(水)	1,271	1,288	1,271	1,286	334,700	1,264.2	1,306.7
11/25(火)	1,284	1,285	1,262	1,262	326,400	1,264.6	-
11/21(金)	1,229	1,278	1,229	1,278	814,800	1,270.4	-
11/20(木)	1,258	1,263	1,228	1,228	859,800	1,280.4	-
11/19(水)	1,286	1,293	1,267	1,267	508,900	1,296.4	-
11/18(火)	1,283	1,291	1,270	1,288	504,200	1,306.8	-
11/17(月)	1,314	1,321	1,285	1,291	655,700	1,314.4	-
11/14(金)	1,308	1,330	1,305	1,328	411,200	1,319.8	-
11/13(木)	1,319	1,324	1,308	1,308	336,400	1,314.2	-
11/12(水)	1,325	1,339	1,316	1,319	473,500	1,309.6	-
11/11(火)	1,320	1,326	1,309	1,326	350,400	1,304.6	-
11/10(月)	1,309	1,318	1,300	1,318	442,600	1,303.2	-
11/07(金)	1,285	1,302	1,285	1,300	344,900	1,301.4	-
11/06(木)	1,305	1,309	1,285	1,285	462,200	1,303.2	-
11/05(水)	1,320	1,328	1,291	1,294	589,200	1,307.0	-
11/04(火)	1,300	1,325	1,295	1,319	485,800	1,314.0	-
10/31(金)	1,307	1,319	1,293	1,309	505,500	1,319.5	-
10/30(木)	1,303	1,317	1,302	1,309	444,700	1,324.3	-
10/29(水)	1,316	1,322	1,304	1,304	1,061,500	1,336.4	-
10/28(火)	1,347	1,347	1,327	1,329	479,300	1,342.1	-
10/27(月)	1,346	1,362	1,344	1,347	457,100	1,343.7	-
10/24(金)	1,364	1,364	1,332	1,333	468,800	1,338.3	-
10/23(木)	1,339	1,370	1,327	1,370	548,900	1,334.0	-
10/22(水)	1,340	1,348	1,333	1,333	428,100	1,323.9	-
10/21(火)	1,323	1,345	1,320	1,337	341,000	1,319.3	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

エイチ・アイ・エス (9603.T)