3197: すかいらーく(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 280,370百万円
単元株式 100
PER/PBR/配当 18.52 / 2.71 / 33(2.29%)
権利/配当落日 16/06/28 / 16/03/16
年初来高/安 1,574.0(16/01/04) / 1,252.0(16/02/10)
上場来高/安 1,958.0(15/08/05) / 999.0(14/10/24)
信用買/売 453,000 / 338,900 (1.34)

株価時系列データ(日足)
2019/10/11 1921.0 1930.0 1900.0 1908.0 1684800
2019/10/10 1952.0 1952.0 1921.0 1923.0 1077000
2019/10/09 1943.0 1961.0 1939.0 1956.0 671800
2019/10/08 1967.0 1978.0 1954.0 1956.0 962300
2019/10/07 1947.0 1959.0 1942.0 1959.0 1084800
2019/10/04 1938.0 1946.0 1921.0 1936.0 1322800
2019/10/03 1952.0 1962.0 1942.0 1943.0 1325400
2019/10/02 1956.0 1982.0 1954.0 1974.0 1277000
2019/10/01 1958.0 1974.0 1947.0 1960.0 1038200
2019/09/30 1980.0 1996.0 1962.0 1966.0 1528700
2019/09/27 1976.0 1994.0 1971.0 1987.0 1504800
2019/09/26 1976.0 1987.0 1966.0 1971.0 1048700
2019/09/25 1972.0 1987.0 1970.0 1979.0 1162700
2019/09/24 1938.0 1986.0 1938.0 1979.0 1945900
2019/09/20 1918.0 1965.0 1914.0 1938.0 2174700
2019/09/19 1906.0 1926.0 1904.0 1915.0 1189500
2019/09/18 1920.0 1922.0 1910.0 1915.0 815800
2019/09/17 1900.0 1917.0 1897.0 1917.0 993100
2019/09/13 1902.0 1921.0 1892.0 1920.0 1597400
2019/09/12 1893.0 1911.0 1888.0 1897.0 1273800
2019/09/11 1863.0 1894.0 1860.0 1893.0 1566400
2019/09/10 1875.0 1879.0 1866.0 1876.0 1195600
2019/09/09 1840.0 1879.0 1838.0 1878.0 1551600
2019/09/06 1841.0 1843.0 1825.0 1836.0 919700
2019/09/05 1825.0 1843.0 1814.0 1841.0 1306100
2019/09/04 1820.0 1828.0 1807.0 1809.0 1080000
2019/09/03 1804.0 1828.0 1802.0 1823.0 956000
2019/09/02 1807.0 1822.0 1807.0 1818.0 883000
2019/08/30 1798.0 1824.0 1796.0 1817.0 1737600
2019/08/29 1805.0 1805.0 1778.0 1795.0 1674600
2019/08/28 1818.0 1827.0 1805.0 1806.0 933800
2019/08/27 1815.0 1823.0 1811.0 1820.0 764300
2019/08/26 1805.0 1824.0 1801.0 1809.0 1180600
2019/08/23 1814.0 1834.0 1809.0 1831.0 1071600
2019/08/22 1828.0 1829.0 1805.0 1808.0 1579100
2019/08/21 1827.0 1841.0 1824.0 1828.0 909800
2019/08/20 1848.0 1850.0 1823.0 1831.0 1455000
2019/08/19 1866.0 1866.0 1844.0 1851.0 1121400
2019/08/16 1879.0 1880.0 1853.0 1861.0 1877400
2019/08/15 1876.0 1879.0 1815.0 1874.0 3400800
2019/08/14 1929.0 1930.0 1904.0 1916.0 1136900
2019/08/13 1898.0 1920.0 1896.0 1920.0 972000
2019/08/09 1914.0 1919.0 1905.0 1914.0 852400
2019/08/08 1913.0 1914.0 1892.0 1903.0 741900
2019/08/07 1897.0 1922.0 1886.0 1908.0 1204200
2019/08/06 1845.0 1909.0 1835.0 1908.0 1734900
2019/08/05 1880.0 1895.0 1862.0 1870.0 1988600
2019/08/02 1916.0 1935.0 1909.0 1917.0 1277200
2019/08/01 1901.0 1928.0 1897.0 1926.0 798600
2019/07/31 1937.0 1937.0 1902.0 1906.0 1503600
2019/07/30 1950.0 1960.0 1917.0 1949.0 4587700
2019/07/29 1908.0 1953.0 1907.0 1953.0 2481600
2019/07/26 1910.0 1912.0 1882.0 1897.0 1648000
2019/07/25 1884.0 1892.0 1874.0 1888.0 670500
2019/07/24 1884.0 1885.0 1868.0 1872.0 802800
2019/07/23 1890.0 1895.0 1876.0 1879.0 1125900
2019/07/22 1914.0 1914.0 1880.0 1881.0 1309500
2019/07/19 1916.0 1935.0 1910.0 1926.0 846900
2019/07/18 1943.0 1947.0 1921.0 1922.0 1285700
2019/07/17 1946.0 1960.0 1939.0 1959.0 1776400
2019/07/16 1935.0 1947.0 1926.0 1941.0 1922000
2019/07/12 1930.0 1930.0 1913.0 1916.0 838500
2019/07/11 1920.0 1940.0 1920.0 1930.0 1802800
2019/07/10 1900.0 1917.0 1897.0 1911.0 1361400