3445: ＲＳ　Ｔｅｃｈｎｏｌｏｇｉ(東証マザーズ)

3445: ＲＳ　Ｔｅｃｈｎｏｌｏｇｉ(東証マザーズ)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 11,043百万円
単元株式 100
PER/PBR/配当 35.79 / 4.17 / 0(0%)
権利/配当落日 16/06/28 / -
年初来高/安 2,515.0(16/02/01) / 1,900.0(16/02/23)
上場来高/安 2,780.0(15/07/27) / 1,831.0(15/04/09)
信用買/売 42,500 / - (-)

株価時系列データ(日足)
2019/10/11 3710.0 3815.0 3680.0 3790.0 62500
2019/10/10 3860.0 3860.0 3660.0 3680.0 100000
2019/10/09 3800.0 3920.0 3730.0 3845.0 85100
2019/10/08 3590.0 3900.0 3590.0 3890.0 121400
2019/10/07 3700.0 3715.0 3490.0 3520.0 79100
2019/10/04 3800.0 3885.0 3645.0 3675.0 148100
2019/10/03 3515.0 3735.0 3515.0 3730.0 96400
2019/10/02 3510.0 3630.0 3495.0 3620.0 48400
2019/10/01 3510.0 3615.0 3510.0 3580.0 51100
2019/09/30 3460.0 3520.0 3410.0 3510.0 44900
2019/09/27 3540.0 3540.0 3465.0 3525.0 30900
2019/09/26 3610.0 3620.0 3485.0 3510.0 58000
2019/09/25 3585.0 3595.0 3515.0 3595.0 26100
2019/09/24 3660.0 3675.0 3540.0 3580.0 86900
2019/09/20 3515.0 3640.0 3455.0 3620.0 144000
2019/09/19 3565.0 3695.0 3540.0 3580.0 69800
2019/09/18 3580.0 3625.0 3485.0 3525.0 52800
2019/09/17 3500.0 3735.0 3490.0 3590.0 200700
2019/09/13 3435.0 3470.0 3360.0 3460.0 99100
2019/09/12 3520.0 3545.0 3295.0 3370.0 132100
2019/09/11 3445.0 3545.0 3420.0 3495.0 88300
2019/09/10 3300.0 3410.0 3280.0 3405.0 93300
2019/09/09 3280.0 3300.0 3180.0 3300.0 58200
2019/09/06 3315.0 3405.0 3255.0 3295.0 64400
2019/09/05 3200.0 3320.0 3175.0 3310.0 116000
2019/09/04 2930.0 3170.0 2925.0 3085.0 135200
2019/09/03 2845.0 2947.0 2844.0 2947.0 45500
2019/09/02 2812.0 2868.0 2786.0 2852.0 29800
2019/08/30 2764.0 2814.0 2751.0 2813.0 77100
2019/08/29 2784.0 2806.0 2701.0 2701.0 73300
2019/08/28 2836.0 2836.0 2768.0 2785.0 43200
2019/08/27 2825.0 2880.0 2807.0 2840.0 59300
2019/08/26 2807.0 2825.0 2751.0 2775.0 82200
2019/08/23 2942.0 2963.0 2882.0 2893.0 77600
2019/08/22 2965.0 3035.0 2939.0 2952.0 47900
2019/08/21 2902.0 2954.0 2875.0 2933.0 52100
2019/08/20 2914.0 2941.0 2882.0 2935.0 70000
2019/08/19 2890.0 2966.0 2882.0 2897.0 57000
2019/08/16 2887.0 2912.0 2852.0 2875.0 70000
2019/08/15 2881.0 2945.0 2857.0 2910.0 128400
2019/08/14 2968.0 3065.0 2912.0 3050.0 129800
2019/08/13 3025.0 3035.0 2799.0 2823.0 201600
2019/08/09 3255.0 3255.0 3085.0 3110.0 74700
2019/08/08 3100.0 3210.0 3095.0 3165.0 59400
2019/08/07 3185.0 3230.0 3095.0 3105.0 67900
2019/08/06 3055.0 3220.0 3035.0 3160.0 57100
2019/08/05 3230.0 3280.0 3120.0 3265.0 79400
2019/08/02 3350.0 3385.0 3260.0 3300.0 70300
2019/08/01 3380.0 3490.0 3290.0 3455.0 77500
2019/07/31 3520.0 3520.0 3390.0 3410.0 82600
2019/07/30 3515.0 3590.0 3495.0 3510.0 132600
2019/07/29 3590.0 3590.0 3435.0 3455.0 95000
2019/07/26 3645.0 3645.0 3540.0 3590.0 95700
2019/07/25 3585.0 3740.0 3550.0 3695.0 179600
2019/07/24 3420.0 3535.0 3385.0 3520.0 140700
2019/07/23 3305.0 3420.0 3285.0 3350.0 160000
2019/07/22 3085.0 3245.0 3085.0 3235.0 81800
2019/07/19 2966.0 3140.0 2966.0 3125.0 75200
2019/07/18 3030.0 3090.0 2957.0 2958.0 74400
2019/07/17 3020.0 3125.0 2963.0 3090.0 54600
2019/07/16 3135.0 3170.0 3025.0 3060.0 102900
2019/07/12 3180.0 3180.0 3080.0 3130.0 53100
2019/07/11 3075.0 3160.0 3055.0 3110.0 74300
2019/07/10 3010.0 3100.0 2997.0 3030.0 66800