3799: キーウェアソリューションズ(東証2部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 3,817百万円
単元株式 100
PER/PBR/配当 - / 0.6 / 0(0%)
権利/配当落日 16/03/29 / -
年初来高/安 695.0(16/01/07) / 375.0(16/02/12)
上場来高/安 2,154.0(13/09/10) / 201.0(12/08/06)
信用買/売 318,700 / - (-)

株価時系列データ(日足)
2019/10/11 540.0 540.0 533.0 534.0 3200
2019/10/10 535.0 538.0 532.0 538.0 7000
2019/10/09 528.0 534.0 527.0 531.0 7600
2019/10/08 530.0 539.0 529.0 533.0 12700
2019/10/07 542.0 542.0 530.0 530.0 16300
2019/10/04 542.0 545.0 537.0 542.0 9600
2019/10/03 548.0 550.0 537.0 544.0 18300
2019/10/02 547.0 563.0 543.0 558.0 22000
2019/10/01 544.0 550.0 535.0 550.0 22000
2019/09/30 535.0 545.0 524.0 545.0 22100
2019/09/27 539.0 540.0 528.0 540.0 17500
2019/09/26 525.0 543.0 519.0 537.0 57700
2019/09/25 524.0 525.0 519.0 523.0 13900
2019/09/24 526.0 533.0 520.0 526.0 17500
2019/09/20 519.0 533.0 519.0 527.0 12400
2019/09/19 525.0 525.0 515.0 517.0 12400
2019/09/18 521.0 527.0 512.0 517.0 10100
2019/09/17 523.0 525.0 519.0 521.0 4700
2019/09/13 530.0 531.0 518.0 522.0 25700
2019/09/12 531.0 531.0 526.0 529.0 5000
2019/09/11 513.0 527.0 513.0 527.0 12000
2019/09/10 512.0 513.0 507.0 512.0 20300
2019/09/09 513.0 514.0 508.0 514.0 3200
2019/09/06 515.0 516.0 512.0 516.0 5900
2019/09/05 509.0 515.0 509.0 514.0 6900
2019/09/04 505.0 511.0 501.0 511.0 12900
2019/09/03 501.0 506.0 501.0 506.0 3900
2019/09/02 500.0 505.0 500.0 504.0 4000
2019/08/30 497.0 504.0 496.0 502.0 14700
2019/08/29 499.0 499.0 491.0 492.0 7100
2019/08/28 500.0 504.0 496.0 498.0 13900
2019/08/27 506.0 510.0 500.0 502.0 13500
2019/08/26 501.0 510.0 500.0 504.0 17200
2019/08/23 523.0 523.0 512.0 518.0 15800
2019/08/22 528.0 531.0 520.0 521.0 12200
2019/08/21 524.0 529.0 513.0 529.0 16700
2019/08/20 526.0 529.0 521.0 525.0 11500
2019/08/19 512.0 529.0 509.0 521.0 32300
2019/08/16 496.0 510.0 495.0 510.0 11700
2019/08/15 495.0 503.0 490.0 500.0 25300
2019/08/14 507.0 510.0 502.0 505.0 18600
2019/08/13 513.0 513.0 503.0 505.0 17200
2019/08/09 520.0 523.0 515.0 518.0 14300
2019/08/08 525.0 526.0 515.0 515.0 9600
2019/08/07 513.0 524.0 506.0 524.0 22500
2019/08/06 500.0 515.0 497.0 512.0 41200
2019/08/05 540.0 540.0 511.0 522.0 58800
2019/08/02 565.0 573.0 537.0 540.0 66900
2019/08/01 573.0 598.0 565.0 581.0 109600
2019/07/31 580.0 580.0 566.0 576.0 38700
2019/07/30 586.0 587.0 577.0 583.0 33400
2019/07/29 573.0 583.0 568.0 582.0 32000
2019/07/26 564.0 572.0 557.0 568.0 27700
2019/07/25 564.0 568.0 562.0 566.0 16900
2019/07/24 558.0 565.0 557.0 564.0 15400
2019/07/23 545.0 562.0 545.0 554.0 33800
2019/07/22 542.0 544.0 538.0 544.0 4700
2019/07/19 539.0 545.0 532.0 542.0 15000
2019/07/18 547.0 547.0 530.0 531.0 42200
2019/07/17 563.0 563.0 546.0 552.0 33300
2019/07/16 568.0 568.0 558.0 559.0 18900
2019/07/12 578.0 600.0 564.0 570.0 139000
2019/07/11 561.0 581.0 557.0 572.0 59600
2019/07/10 552.0 562.0 549.0 562.0 34700