1933: SYSKEN(東証2部)
Update: 18,09,25
Yahoo! Finace  楽天証券  戻る
株式基本情報 時価総額 3,838百万円 単元株式 1,000 PER/PBR/配当 7.28 / 0.37 / 12(4.1%) 権利/配当落日 16/03/29 / 15/06/24 年初来高/安 316.0(16/01/04) / 263.0(16/02/12) 上場来高/安 580.0(06/02/28) / 141.0(08/10/10) 信用買/売 27,000 / 13,000 (2.08) 株価時系列データ(日足) 2018/09/25 3500.0 3505.0 3295.0 3415.0 8700 2018/09/21 3365.0 3450.0 3365.0 3430.0 9200 2018/09/20 3335.0 3400.0 3315.0 3380.0 7900 2018/09/19 3330.0 3410.0 3330.0 3335.0 4700 2018/09/18 3235.0 3375.0 3220.0 3375.0 7700 2018/09/14 3210.0 3250.0 3210.0 3235.0 3400 2018/09/13 3170.0 3200.0 3105.0 3195.0 8900 2018/09/12 3180.0 3185.0 3155.0 3170.0 2000 2018/09/11 3100.0 3185.0 3065.0 3185.0 6300 2018/09/10 3140.0 3145.0 3070.0 3135.0 2000 2018/09/07 3065.0 3135.0 3055.0 3135.0 2400 2018/09/06 3120.0 3130.0 3115.0 3120.0 1100 2018/09/05 3105.0 3150.0 3105.0 3120.0 1600 2018/09/04 3095.0 3115.0 3095.0 3110.0 1900 2018/09/03 3130.0 3190.0 3120.0 3165.0 4300 2018/08/31 3120.0 3145.0 3070.0 3145.0 2100 2018/08/30 3040.0 3135.0 3040.0 3120.0 3400 2018/08/29 3030.0 3035.0 3005.0 3015.0 1000 2018/08/28 3050.0 3050.0 2991.0 2991.0 800 2018/08/27 3070.0 3070.0 2992.0 2996.0 1900 2018/08/24 3000.0 3025.0 3000.0 3000.0 900 2018/08/23 2952.0 3000.0 2952.0 3000.0 600 2018/08/22 2981.0 2981.0 2960.0 2960.0 400 2018/08/21 3010.0 3010.0 2999.0 3005.0 600 2018/08/20 3000.0 3010.0 3000.0 3010.0 2700 2018/08/17 3060.0 3060.0 3050.0 3050.0 600 2018/08/16 3080.0 3100.0 3030.0 3100.0 4900 2018/08/15 3005.0 3080.0 3005.0 3020.0 3400 2018/08/14 2929.0 3045.0 2929.0 3045.0 2300 2018/08/13 2999.0 2999.0 2929.0 2929.0 2200 2018/08/10 2970.0 3030.0 2933.0 3010.0 2300 2018/08/09 2955.0 2974.0 2955.0 2974.0 200 2018/08/08 2922.0 3030.0 2922.0 3010.0 2000 2018/08/07 2930.0 2967.0 2926.0 2967.0 2300 2018/08/06 2869.0 2870.0 2800.0 2850.0 1000 2018/08/03 2859.0 2859.0 2859.0 2859.0 100 2018/08/02 2831.0 2873.0 2831.0 2852.0 1600 2018/08/01 2894.0 2894.0 2820.0 2831.0 800 2018/07/31 2823.0 2852.0 2823.0 2852.0 1300 2018/07/30 2960.0 2960.0 2960.0 2960.0 500 2018/07/27 2960.0 2960.0 2910.0 2910.0 300 2018/07/26 2900.0 2950.0 2900.0 2950.0 2600 2018/07/25 2935.0 2935.0 2894.0 2895.0 4100 2018/07/24 2880.0 2920.0 2880.0 2885.0 800 2018/07/23 2894.0 2894.0 2826.0 2826.0 2100 2018/07/20 2868.0 2881.0 2849.0 2881.0 1700 2018/07/19 2894.0 2900.0 2875.0 2900.0 1500 2018/07/18 2962.0 2962.0 2887.0 2887.0 700 2018/07/17 2881.0 2913.0 2881.0 2913.0 900 2018/07/13 2846.0 2888.0 2846.0 2881.0 1200 2018/07/12 2825.0 2894.0 2825.0 2894.0 700 2018/07/11 2907.0 2907.0 2829.0 2857.0 3000 2018/07/10 2954.0 2954.0 2905.0 2905.0 5500 2018/07/09 2922.0 2938.0 2897.0 2904.0 1900 2018/07/06 2893.0 2893.0 2839.0 2872.0 2800 2018/07/05 2920.0 2920.0 2843.0 2893.0 1900 2018/07/04 2840.0 2920.0 2839.0 2920.0 3200 2018/07/03 2970.0 2970.0 2840.0 2840.0 900 2018/07/02 3010.0 3010.0 2920.0 2920.0 2700 2018/06/29 3025.0 3030.0 3025.0 3030.0 500 2018/06/28 3025.0 3030.0 3025.0 3025.0 7200 2018/06/27 2967.0 3045.0 2967.0 3045.0 1900 2018/06/26 2990.0 3000.0 2962.0 2962.0 900 2018/06/25 3100.0 3100.0 2920.0 3060.0 2800