学究社(9769) 株価チャート・PER14.58倍・PBR3.61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)	2,548	2,548	2,516	2,519	12,700	2,518.0	2,540.7
10/20(火)	2,530	2,536	2,508	2,535	14,000	2,514.6	2,542.0
10/19(月)	2,518	2,526	2,508	2,523	12,100	2,507.4	2,543.0
10/16(金)	2,500	2,520	2,500	2,517	16,600	2,501.2	2,544.6
10/15(木)	2,491	2,520	2,491	2,496	9,700	2,492.8	2,547.4
10/14(水)	2,511	2,512	2,495	2,502	10,100	2,496.6	2,551.6
10/13(火)	2,508	2,516	2,491	2,499	17,300	2,495.2	2,555.1
10/09(金)	2,473	2,515	2,473	2,492	19,900	2,496.0	2,560.2
10/08(木)	2,507	2,507	2,474	2,475	19,100	2,498.4	2,566.6
10/07(水)	2,491	2,519	2,490	2,515	10,900	2,512.0	2,572.8
10/06(火)	2,489	2,504	2,489	2,495	12,000	2,515.8	2,577.5
10/05(月)	2,500	2,503	2,487	2,503	12,200	2,524.4	2,583.6
10/02(金)	2,523	2,523	2,500	2,504	21,300	2,546.2	2,588.7
10/01(木)	2,525	2,549	2,517	2,543	13,400	2,569.2	2,594.1
09/30(水)	2,538	2,549	2,526	2,534	15,800	2,578.8	2,597.4
09/29(火)	2,575	2,575	2,537	2,538	22,800	2,592.2	2,601.5
09/28(月)	2,644	2,644	2,606	2,612	23,200	2,610.6	2,604.1
09/25(金)	2,599	2,626	2,599	2,619	14,300	2,606.4	2,604.5
09/24(木)	2,616	2,634	2,585	2,591	24,100	2,600.6	2,604.8
09/18(金)	2,600	2,611	2,578	2,601	23,200	2,595.2	2,606.0
09/17(木)	2,597	2,630	2,597	2,630	16,100	2,581.0	2,609.6
09/16(水)	2,590	2,598	2,585	2,591	6,900	2,565.0	2,611.2
09/15(火)	2,575	2,590	2,563	2,590	10,400	2,558.8	2,615.9
09/14(月)	2,542	2,564	2,538	2,564	11,900	2,553.8	2,618.9
09/11(金)	2,538	2,543	2,525	2,530	17,600	2,558.2	2,622.0
09/10(木)	2,556	2,574	2,545	2,550	12,500	2,572.4	2,624.3
09/09(水)	2,570	2,571	2,550	2,560	11,500	2,580.4	2,626.6
09/08(火)	2,587	2,591	2,565	2,565	14,900	2,593.4	2,630.5
09/07(月)	2,621	2,621	2,586	2,586	12,400	2,611.2	2,635.6
09/04(金)	2,583	2,604	2,579	2,601	10,100	2,619.8	2,642.5
09/02(水)	2,622	2,622	2,590	2,590	23,700	2,626.2	2,649.5
09/01(火)	2,641	2,670	2,620	2,625	16,400	2,637.6	2,654.8
08/31(月)	2,629	2,666	2,626	2,654	8,400	2,638.8	2,657.0
08/28(金)	2,615	2,635	2,614	2,629	10,800	2,635.8	2,655.8
08/27(木)	2,639	2,652	2,622	2,633	9,000	2,634.8	2,655.4
08/26(水)	2,631	2,652	2,624	2,647	8,000	2,635.8	2,653.8
08/25(火)	2,639	2,655	2,626	2,631	7,600	2,627.0	2,651.2
08/24(月)	2,620	2,640	2,620	2,639	8,300	2,625.2	2,648.6
08/21(金)	2,620	2,646	2,615	2,624	10,300	2,622.8	2,645.2
08/20(木)	2,615	2,654	2,603	2,638	11,000	2,622.2	2,642.3
08/19(水)	2,662	2,662	2,600	2,603	13,600	2,632.8	2,638.8
08/18(火)	2,626	2,646	2,612	2,622	11,100	2,646.2	2,636.9
08/17(月)	2,618	2,645	2,590	2,627	20,800	2,663.4	2,634.2
08/14(金)	2,600	2,628	2,570	2,621	50,800	2,670.8	2,631.0
08/13(木)	2,680	2,697	2,664	2,691	16,200	2,675.0	2,628.9
08/12(水)	2,716	2,716	2,669	2,670	17,600	2,654.4	2,624.0
08/10(月)	2,696	2,719	2,651	2,708	17,700	2,642.0	2,618.8
08/07(金)	2,612	2,693	2,612	2,664	11,200	2,631.8	2,610.5
08/06(木)	2,580	2,653	2,580	2,642	15,700	2,637.6	2,604.8
08/05(水)	2,613	2,634	2,588	2,588	10,000	2,660.6	2,598.6
08/04(火)	2,632	2,632	2,608	2,608	12,200	2,698.2	2,595.1
08/03(月)	2,680	2,690	2,633	2,657	14,200	2,721.4	2,591.8
07/31(金)	2,744	2,744	2,693	2,693	18,100	2,725.6	2,585.9
07/30(木)	2,770	2,775	2,731	2,757	15,700	2,711.8	2,578.5
07/29(水)	2,714	2,778	2,695	2,776	17,600	2,684.6	2,568.8
07/28(火)	2,728	2,734	2,689	2,724	17,700	2,647.6	2,559.2
07/27(月)	2,650	2,685	2,626	2,678	10,700	2,619.2	2,551.6
07/24(金)	2,635	2,649	2,610	2,624	15,300	2,597.0	2,546.3
07/23(木)	2,596	2,621	2,575	2,621	8,400	2,582.8	2,542.2
07/22(水)	2,584	2,596	2,540	2,591	12,800	2,569.0	2,536.7
07/21(火)	2,578	2,598	2,567	2,582	10,100	2,561.2	2,532.0
07/17(金)	2,546	2,567	2,540	2,567	8,600	2,555.8	2,529.1
07/16(木)	2,562	2,562	2,533	2,553	4,400	2,553.0	2,527.1
07/15(水)	2,552	2,559	2,540	2,552	5,600	2,551.8	2,526.7
07/14(火)	2,578	2,581	2,552	2,552	6,300	2,555.4	2,527.4
07/13(月)	2,581	2,583	2,550	2,555	7,700	2,558.6	2,526.4
07/10(金)	2,585	2,585	2,547	2,553	6,600	2,555.4	2,525.2
07/09(木)	2,579	2,579	2,543	2,547	11,200	2,545.2	2,523.2
07/08(水)	2,575	2,633	2,570	2,570	17,300	2,539.8	2,519.8
07/07(火)	2,539	2,586	2,529	2,568	20,000	2,523.6	2,517.0
07/06(月)	2,515	2,546	2,515	2,539	8,600	2,509.8	2,512.7
07/03(金)	2,535	2,548	2,502	2,502	9,000	2,507.4	2,510.7
07/02(木)	2,500	2,539	2,500	2,520	13,000	2,508.6	2,511.8
07/01(水)	2,518	2,518	2,489	2,489	6,300	2,506.4	2,513.0
06/30(火)	2,539	2,539	2,497	2,499	9,600	2,511.4	2,516.5
06/29(月)	2,554	2,562	2,521	2,527	9,200	2,519.0	2,519.5
06/26(金)	2,502	2,525	2,493	2,508	17,600	2,520.0	2,520.8
06/25(木)	2,519	2,538	2,509	2,509	6,400	2,527.6	2,523.8
06/24(水)	2,537	2,549	2,513	2,514	10,100	2,530.2	2,525.4
06/23(火)	2,510	2,555	2,509	2,537	9,700	2,524.2	2,523.4
06/22(月)	2,530	2,559	2,512	2,532	19,300	2,511.2	2,520.3
06/19(金)	2,540	2,556	2,492	2,546	13,400	2,507.0	2,515.4
06/18(木)	2,501	2,552	2,490	2,522	39,000	2,501.0	2,505.6
06/17(水)	2,492	2,536	2,484	2,484	7,100	2,505.2	2,496.6
06/16(火)	2,519	2,519	2,472	2,472	5,700	2,522.2	2,490.2
06/15(月)	2,544	2,544	2,500	2,511	11,900	2,533.4	2,484.0
06/12(金)	2,570	2,570	2,505	2,516	14,400	2,536.2	2,475.8
06/11(木)	2,566	2,566	2,519	2,543	6,400	2,533.8	2,466.8
06/10(水)	2,526	2,569	2,497	2,569	14,200	2,517.6	2,456.5
06/09(火)	2,559	2,559	2,505	2,528	7,300	2,503.4	2,444.6
06/08(月)	2,535	2,578	2,511	2,525	25,900	2,490.0	2,434.8
06/05(金)	2,492	2,514	2,492	2,504	4,300	2,482.8	2,425.7
06/04(木)	2,498	2,506	2,462	2,462	8,900	2,488.0	2,417.6
06/03(水)	2,424	2,498	2,418	2,498	8,400	2,505.8	2,411.0
06/02(火)	2,449	2,478	2,414	2,461	7,900	2,521.4	2,403.4
06/01(月)	2,530	2,540	2,475	2,489	15,400	2,543.8	2,397.4
05/29(金)	2,562	2,562	2,522	2,530	8,400	2,558.0	2,391.3
05/28(木)	2,544	2,552	2,511	2,551	14,900	2,568.6	2,384.3
05/27(水)	2,578	2,627	2,563	2,576	20,900	2,568.4	2,377.0
05/26(火)	2,549	2,589	2,540	2,573	14,600	2,546.0	2,368.8
05/25(月)	2,573	2,573	2,532	2,560	17,800	2,523.2	2,361.1
05/22(金)	2,550	2,600	2,530	2,583	20,700	2,493.2	2,353.7
05/21(木)	2,453	2,551	2,453	2,550	33,400	2,436.8	2,345.2
05/20(水)	2,435	2,464	2,430	2,464	13,900	2,385.8	2,338.2
05/19(火)	2,406	2,470	2,406	2,459	21,800	2,357.8	2,335.3
05/18(月)	2,428	2,450	2,380	2,410	68,900	2,329.8	2,333.5
05/15(金)	2,317	2,317	2,290	2,301	10,100	2,309.0	2,333.4
05/14(木)	2,313	2,319	2,287	2,295	13,500	2,306.6	2,337.1
05/13(水)	2,319	2,334	2,319	2,324	9,700	2,304.8	2,340.7
05/12(火)	2,315	2,322	2,301	2,319	8,300	2,294.6	2,343.0
05/11(月)	2,302	2,312	2,291	2,306	11,600	2,287.4	2,346.5
05/08(金)	2,304	2,304	2,274	2,289	15,600	2,285.4	2,348.1
05/07(木)	2,322	2,322	2,280	2,286	12,300	2,288.0	2,350.0
05/01(金)	2,270	2,287	2,262	2,273	14,600	2,290.0	2,352.4
04/30(木)	2,300	2,300	2,268	2,283	17,900	2,297.4	2,354.9
04/28(火)	2,300	2,306	2,287	2,296	13,200	2,303.0	2,356.7
04/27(月)	2,289	2,310	2,288	2,302	13,300	2,310.8	2,357.5
04/24(金)	2,310	2,316	2,294	2,296	15,700	2,321.4	2,356.7
04/23(木)	2,310	2,320	2,301	2,310	13,400	2,335.8	2,357.7
04/22(水)	2,335	2,335	2,310	2,311	14,600	2,348.0	2,359.5
04/21(火)	2,355	2,360	2,335	2,335	11,900	2,362.2	2,359.8
04/20(月)	2,355	2,368	2,355	2,355	6,500	2,370.0	2,359.1
04/17(金)	2,355	2,374	2,355	2,368	4,800	2,373.4	2,357.7
04/16(木)	2,379	2,379	2,360	2,371	7,500	2,374.6	2,356.1
04/15(水)	2,388	2,392	2,362	2,382	7,800	2,378.6	2,355.6
04/14(火)	2,361	2,374	2,355	2,374	6,100	2,385.2	2,354.8
04/13(月)	2,381	2,389	2,361	2,372	7,400	2,391.8	2,353.7
04/10(金)	2,391	2,402	2,368	2,374	10,500	2,396.0	2,353.7
04/09(木)	2,410	2,410	2,388	2,391	9,200	2,398.4	2,353.2
04/08(水)	2,430	2,430	2,401	2,415	13,600	2,396.4	2,350.3
04/07(火)	2,374	2,411	2,369	2,407	8,900	2,394.8	2,347.8
04/06(月)	2,389	2,400	2,378	2,393	7,400	2,382.6	2,346.7
04/03(金)	2,380	2,396	2,378	2,386	6,700	2,371.4	2,347.0
04/02(木)	2,390	2,435	2,365	2,381	15,200	2,363.4	2,346.8
04/01(水)	2,388	2,407	2,361	2,407	13,200	2,354.1	2,347.0
03/31(火)	2,358	2,362	2,330	2,346	20,200	2,338.1	2,346.5
03/30(月)	2,312	2,376	2,302	2,337	30,900	2,332.3	2,348.1
03/27(金)	2,334	2,346	2,317	2,346	35,200	2,321.2	2,350.8
03/26(木)	2,334	2,334	2,320	2,334	15,900	2,316.5	2,352.8
03/25(水)	2,318	2,340	2,318	2,327	12,900	2,320.2	2,355.5
03/24(火)	2,312	2,317	2,307	2,317	7,100	2,318.6	2,359.5
03/23(月)	2,316	2,316	2,277	2,281	32,300	2,318.8	2,363.5
03/19(木)	2,344	2,344	2,323	2,323	12,600	2,326.4	2,368.9
03/18(水)	2,335	2,353	2,335	2,353	16,300	2,327.8	2,372.4
03/17(火)	2,322	2,343	2,319	2,320	10,400	2,328.8	2,374.4
03/16(月)	2,315	2,331	2,307	2,318	12,700	2,337.4	2,376.4
03/13(金)	2,308	2,331	2,308	2,320	16,900	2,343.1	2,379.2
03/12(木)	2,351	2,351	2,324	2,329	18,500	2,353.4	2,381.4
03/11(水)	2,363	2,376	2,354	2,358	11,800	2,359.7	2,382.9
03/10(火)	2,386	2,386	2,344	2,363	22,900	2,351.9	2,382.5
03/09(月)	2,380	2,380	2,325	2,346	22,600	2,350.1	2,382.0
03/06(金)	2,361	2,380	2,350	2,371	13,200	2,357.0	2,382.1
03/05(木)	2,347	2,369	2,340	2,361	13,300	2,362.4	2,381.2
03/04(水)	2,349	2,352	2,304	2,319	26,100	2,366.5	2,381.1
03/03(火)	2,378	2,378	2,352	2,354	17,600	2,380.0	2,384.3
03/02(月)	2,376	2,395	2,369	2,380	19,000	2,388.4	2,385.4
02/27(金)	2,381	2,399	2,377	2,399	12,100	2,389.6	2,385.7
02/26(木)	2,406	2,408	2,379	2,381	12,400	2,390.4	2,384.7
02/25(水)	2,409	2,409	2,386	2,386	16,000	2,393.5	2,385.7
02/24(火)	2,386	2,406	2,377	2,396	13,100	2,396.5	2,387.1
02/20(金)	2,403	2,404	2,382	2,386	8,100	2,402.9	2,387.6
02/19(木)	2,413	2,413	2,380	2,403	10,100	2,409.2	2,388.8
02/18(水)	2,401	2,411	2,397	2,397	5,400	2,411.9	2,389.1
02/17(火)	2,426	2,426	2,399	2,401	9,900	2,414.5	2,388.8
02/16(月)	2,420	2,436	2,410	2,428	13,000	2,414.8	2,388.9
02/13(金)	2,440	2,440	2,406	2,417	7,300	2,403.3	2,386.9
02/12(木)	2,428	2,431	2,415	2,416	11,100	2,397.1	2,385.9
02/10(火)	2,419	2,422	2,406	2,410	10,100	2,388.8	2,384.9
02/09(月)	2,407	2,409	2,376	2,403	16,600	2,380.2	2,382.9
02/06(金)	2,381	2,381	2,365	2,370	8,300	2,369.3	2,380.1
02/05(木)	2,376	2,396	2,376	2,386	7,500	2,365.4	2,378.7
02/04(水)	2,357	2,385	2,357	2,375	8,100	2,357.7	2,375.5
02/03(火)	2,367	2,382	2,359	2,367	15,100	2,352.3	2,373.0
02/02(月)	2,353	2,373	2,347	2,348	13,400	2,350.5	2,370.4
01/30(金)	2,346	2,356	2,329	2,351	11,100	2,360.7	2,369.2
01/29(木)	2,348	2,352	2,333	2,348	16,500	2,366.7	2,368.5
01/28(水)	2,361	2,365	2,348	2,348	11,400	2,375.1	2,367.7
01/27(火)	2,380	2,386	2,351	2,358	17,800	2,380.0	2,366.7
01/26(月)	2,385	2,404	2,368	2,399	14,300	2,390.0	2,364.7
01/23(金)	2,390	2,407	2,374	2,381	11,700	2,394.1	2,362.2
01/22(木)	2,385	2,396	2,377	2,390	10,500	2,399.8	2,361.3
01/21(水)	2,408	2,408	2,369	2,372	15,300	2,404.7	2,357.9
01/20(火)	2,411	2,419	2,397	2,408	10,500	2,412.5	2,353.7
01/19(月)	2,442	2,442	2,410	2,419	11,600	2,408.6	2,347.4
01/16(金)	2,413	2,413	2,390	2,410	10,100	2,405.5	2,340.8
01/15(木)	2,411	2,430	2,390	2,414	14,600	2,399.4	2,334.9
01/14(水)	2,388	2,415	2,388	2,412	7,800	2,394.7	2,328.1
01/13(火)	2,417	2,431	2,382	2,388	30,900	2,390.8	2,322.1
01/09(金)	2,391	2,404	2,391	2,404	9,500	2,385.3	2,316.3
01/08(木)	2,396	2,402	2,379	2,379	13,100	2,371.0	2,310.5
01/07(水)	2,413	2,420	2,391	2,391	11,300	2,362.4	2,306.1
01/06(火)	2,378	2,396	2,370	2,392	14,600	2,345.4	2,302.2
01/05(月)	2,334	2,378	2,334	2,361	13,600	2,329.2	2,297.9
12/30(火)	2,342	2,357	2,332	2,332	8,200	2,317.5	2,294.5
12/29(月)	2,326	2,336	2,311	2,336	10,700	2,314.7	2,291.0
12/26(金)	2,314	2,314	2,293	2,306	12,500	2,314.1	2,288.2
12/25(木)	2,320	2,320	2,299	2,311	8,400	2,318.4	2,285.6
12/24(水)	2,319	2,321	2,302	2,302	7,400	2,321.2	2,283.0
12/23(火)	2,318	2,329	2,318	2,319	8,600	2,322.3	2,281.5
12/22(月)	2,335	2,343	2,324	2,333	8,600	2,325.9	2,279.1
12/19(金)	2,324	2,340	2,318	2,327	4,500	2,330.6	2,275.8
12/18(木)	2,326	2,343	2,323	2,324	7,600	2,326.1	2,273.5
12/17(水)	2,299	2,336	2,299	2,308	14,200	2,314.7	2,270.5
12/16(火)	2,357	2,357	2,332	2,336	7,000	2,303.2	2,267.3
12/15(月)	2,308	2,357	2,305	2,357	17,500	2,287.1	2,262.8
12/12(金)	2,281	2,316	2,271	2,305	29,300	2,267.8	2,256.4
12/11(木)	2,252	2,281	2,252	2,268	17,100	2,255.8	2,252.1
12/10(水)	2,268	2,269	2,250	2,250	5,700	2,254.5	2,249.0
12/09(火)	2,264	2,264	2,252	2,256	6,700	2,253.1	2,247.4
12/08(月)	2,276	2,276	2,252	2,260	11,700	2,253.7	2,246.1
12/05(金)	2,252	2,254	2,236	2,245	7,100	2,255.5	2,243.2
12/04(木)	2,244	2,261	2,244	2,261	9,000	2,265.4	2,242.6
12/03(水)	2,255	2,259	2,239	2,243	10,700	2,269.9	2,242.2
12/02(火)	2,277	2,277	2,259	2,259	6,000	2,276.6	2,243.9
12/01(月)	2,285	2,289	2,269	2,269	8,400	2,273.6	2,243.6
11/28(金)	2,283	2,297	2,281	2,295	7,000	2,272.9	2,243.7
11/27(木)	2,272	2,297	2,266	2,283	7,200	2,262.5	2,242.8
11/26(水)	2,274	2,277	2,245	2,277	5,700	2,254.5	2,242.2
11/25(火)	2,278	2,278	2,244	2,244	5,400	2,252.5	-
11/21(金)	2,243	2,265	2,236	2,265	5,500	2,255.3	-
11/20(木)	2,245	2,257	2,230	2,243	4,900	2,252.3	-
11/19(水)	2,267	2,267	2,228	2,243	10,300	2,257.6	-
11/18(火)	2,271	2,271	2,236	2,267	8,800	2,258.8	-
11/17(月)	2,250	2,277	2,250	2,258	8,500	2,251.0	-
11/14(金)	2,285	2,285	2,241	2,250	7,700	2,244.1	-
11/13(木)	2,260	2,275	2,249	2,270	7,200	2,233.7	-
11/12(水)	2,228	2,252	2,228	2,249	7,000	2,219.3	-
11/11(火)	2,239	2,246	2,218	2,228	3,700	2,207.5	-
11/10(月)	2,247	2,247	2,221	2,224	6,500	2,204.0	-
11/07(金)	2,205	2,210	2,195	2,198	5,900	2,203.6	-
11/06(木)	2,211	2,221	2,195	2,197	7,400	2,201.9	-
11/05(水)	2,201	2,211	2,187	2,191	14,300	2,208.1	-
11/04(火)	2,247	2,247	2,200	2,210	8,400	2,220.1	-
10/31(金)	2,230	2,230	2,190	2,222	13,200	2,235.5	-
10/30(木)	2,248	2,251	2,190	2,190	10,200	2,241.4	-
10/29(水)	2,275	2,275	2,226	2,229	9,700	2,257.8	-
10/28(火)	2,266	2,277	2,250	2,250	8,600	2,266.4	-
10/27(月)	2,263	2,288	2,254	2,287	7,500	2,269.9	-
10/24(金)	2,264	2,265	2,251	2,251	4,800	2,268.9	-
10/23(木)	2,272	2,281	2,264	2,272	2,900	2,272.7	-
10/22(水)	2,267	2,279	2,267	2,272	4,000	2,268.4	-
10/21(火)	2,289	2,289	2,265	2,268	4,700	2,264.6	-

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

学究社 (9769.T)