3910: エムケイシステム(JQスタンダード)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 3,205百万円
単元株式 100
PER/PBR/配当 20.52 / 4.3 / 10(0.83%)
権利/配当落日 16/03/29 / -
年初来高/安 2,110.0(16/01/06) / 1,029.0(16/02/15)
上場来高/安 22,090.0(15/07/27) / 1,029.0(16/02/15)
信用買/売 158,900 / - (-)
株式分割情報
2015/07/29 分割: 1株 -> 5株

株価時系列データ(日足)
2019/10/11 971.0 999.0 970.0 977.0 8100
2019/10/10 995.0 1003.0 965.0 973.0 11000
2019/10/09 1012.0 1020.0 991.0 1006.0 6500
2019/10/08 1056.0 1056.0 1022.0 1025.0 13400
2019/10/07 1043.0 1050.0 1006.0 1030.0 26500
2019/10/04 998.0 1019.0 998.0 1013.0 6100
2019/10/03 1008.0 1008.0 987.0 998.0 15200
2019/10/02 1010.0 1021.0 1009.0 1018.0 11800
2019/10/01 986.0 1015.0 985.0 1015.0 16800
2019/09/30 1000.0 1010.0 982.0 986.0 15700
2019/09/27 972.0 984.0 955.0 979.0 12000
2019/09/26 954.0 973.0 954.0 962.0 13400
2019/09/25 939.0 956.0 939.0 943.0 6100
2019/09/24 951.0 955.0 930.0 952.0 8600
2019/09/20 946.0 977.0 946.0 966.0 9500
2019/09/19 943.0 970.0 941.0 941.0 10500
2019/09/18 988.0 1006.0 930.0 933.0 18500
2019/09/17 980.0 984.0 963.0 973.0 5300
2019/09/13 970.0 991.0 960.0 977.0 4400
2019/09/12 991.0 991.0 963.0 977.0 7300
2019/09/11 1007.0 1007.0 973.0 981.0 11700
2019/09/10 1042.0 1051.0 1010.0 1021.0 32500
2019/09/09 1060.0 1067.0 1034.0 1040.0 26100
2019/09/06 1030.0 1065.0 1030.0 1040.0 38300
2019/09/05 989.0 1029.0 967.0 1028.0 23900
2019/09/04 999.0 999.0 954.0 961.0 14900
2019/09/03 993.0 1009.0 948.0 1005.0 30600
2019/09/02 989.0 1030.0 974.0 1001.0 31900
2019/08/30 933.0 1030.0 933.0 992.0 49000
2019/08/29 872.0 928.0 867.0 918.0 22000
2019/08/28 867.0 877.0 858.0 866.0 13200
2019/08/27 933.0 933.0 852.0 852.0 55800
2019/08/26 969.0 976.0 918.0 945.0 38800
2019/08/23 1016.0 1046.0 994.0 994.0 44700
2019/08/22 1011.0 1049.0 1011.0 1035.0 25700
2019/08/21 985.0 1049.0 981.0 1018.0 46900
2019/08/20 1085.0 1090.0 1019.0 1023.0 47600
2019/08/19 1047.0 1098.0 1032.0 1083.0 105900
2019/08/16 993.0 1026.0 983.0 1017.0 38000
2019/08/15 991.0 1047.0 954.0 1002.0 54600
2019/08/14 1000.0 1035.0 984.0 1014.0 56400
2019/08/13 921.0 1013.0 892.0 1011.0 96700
2019/08/09 850.0 948.0 850.0 929.0 105300
2019/08/08 848.0 848.0 835.0 844.0 6600
2019/08/07 830.0 860.0 796.0 837.0 37600
2019/08/06 792.0 872.0 775.0 845.0 89900
2019/08/05 838.0 852.0 826.0 852.0 46700
2019/08/02 805.0 835.0 791.0 825.0 38700
2019/08/01 795.0 813.0 795.0 811.0 18300
2019/07/31 800.0 806.0 786.0 806.0 17200
2019/07/30 773.0 800.0 765.0 800.0 26100
2019/07/29 749.0 772.0 746.0 772.0 8800
2019/07/26 730.0 745.0 725.0 745.0 6700
2019/07/25 730.0 741.0 730.0 734.0 6100
2019/07/24 749.0 749.0 702.0 729.0 13400
2019/07/23 750.0 752.0 746.0 749.0 4500
2019/07/22 750.0 770.0 750.0 752.0 7600
2019/07/19 755.0 755.0 746.0 746.0 5500
2019/07/18 751.0 757.0 735.0 755.0 11000
2019/07/17 763.0 771.0 749.0 762.0 18000
2019/07/16 727.0 749.0 725.0 749.0 12600
2019/07/12 719.0 727.0 711.0 721.0 13600
2019/07/11 714.0 719.0 707.0 719.0 15400
2019/07/10 711.0 716.0 704.0 712.0 7500