4565: そーせいグループ(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 255,208百万円
単元株式 100
PER/PBR/配当 366.83 / 14.24 / 10(0.07%)
権利/配当落日 16/03/29 / -
年初来高/安 18,900.0(16/03/04) / 9,080.0(16/01/18)
上場来高/安 900,000.0(04/07/29) / 1,854.0(14/04/22)
信用買/売 3,202,900 / 24,000 (133.45)
株式分割情報
2013/03/27 分割: 1株 -> 100株

株価時系列データ(日足)
2019/10/11 2235.0 2249.0 2138.0 2150.0 2207500
2019/10/10 2343.0 2353.0 2223.0 2228.0 2249900
2019/10/09 2382.0 2424.0 2335.0 2353.0 1827900
2019/10/08 2375.0 2431.0 2332.0 2417.0 1544300
2019/10/07 2459.0 2461.0 2382.0 2383.0 1298000
2019/10/04 2440.0 2454.0 2390.0 2438.0 1197100
2019/10/03 2435.0 2455.0 2408.0 2416.0 1073700
2019/10/02 2427.0 2482.0 2408.0 2470.0 1377200
2019/10/01 2451.0 2591.0 2389.0 2431.0 4546500
2019/09/30 2484.0 2506.0 2347.0 2423.0 2448200
2019/09/27 2494.0 2535.0 2432.0 2459.0 1806400
2019/09/26 2499.0 2525.0 2451.0 2495.0 1638500
2019/09/25 2489.0 2523.0 2410.0 2474.0 2244600
2019/09/24 2341.0 2529.0 2341.0 2489.0 3986300
2019/09/20 2260.0 2390.0 2260.0 2335.0 2685200
2019/09/19 2233.0 2312.0 2220.0 2250.0 1565300
2019/09/18 2210.0 2253.0 2181.0 2220.0 1479500
2019/09/17 2219.0 2240.0 2088.0 2213.0 1970500
2019/09/13 2268.0 2282.0 2207.0 2226.0 1950000
2019/09/12 2363.0 2386.0 2252.0 2254.0 2619200
2019/09/11 2300.0 2359.0 2270.0 2341.0 1943200
2019/09/10 2286.0 2337.0 2281.0 2302.0 1409800
2019/09/09 2312.0 2328.0 2280.0 2286.0 1579300
2019/09/06 2326.0 2368.0 2307.0 2335.0 1700400
2019/09/05 2288.0 2315.0 2255.0 2307.0 1682900
2019/09/04 2307.0 2329.0 2263.0 2267.0 1520000
2019/09/03 2317.0 2349.0 2288.0 2305.0 1363000
2019/09/02 2270.0 2335.0 2242.0 2317.0 1475300
2019/08/30 2247.0 2308.0 2179.0 2282.0 2769100
2019/08/29 2282.0 2330.0 2192.0 2226.0 3107700
2019/08/28 2303.0 2345.0 2265.0 2274.0 2913100
2019/08/27 2450.0 2452.0 2333.0 2338.0 2218300
2019/08/26 2465.0 2488.0 2409.0 2414.0 2305800
2019/08/23 2475.0 2538.0 2448.0 2512.0 1997700
2019/08/22 2500.0 2547.0 2458.0 2475.0 2088300
2019/08/21 2510.0 2547.0 2471.0 2476.0 1944300
2019/08/20 2419.0 2519.0 2394.0 2511.0 2460300
2019/08/19 2450.0 2460.0 2326.0 2425.0 3579900
2019/08/16 2569.0 2628.0 2375.0 2413.0 8034700
2019/08/15 2633.0 2659.0 2539.0 2542.0 4507500
2019/08/14 2698.0 2777.0 2660.0 2688.0 5351500
2019/08/13 2647.0 2750.0 2640.0 2717.0 4130000
2019/08/09 2568.0 2690.0 2550.0 2653.0 3763600
2019/08/08 2645.0 2667.0 2521.0 2548.0 3978700
2019/08/07 2712.0 2731.0 2621.0 2631.0 2707100
2019/08/06 2597.0 2715.0 2560.0 2695.0 5662300
2019/08/05 2567.0 2794.0 2501.0 2697.0 12351800
2019/08/02 2525.0 2575.0 2520.0 2544.0 1671700
2019/08/01 2520.0 2599.0 2487.0 2570.0 2528700
2019/07/31 2541.0 2562.0 2503.0 2548.0 2018600
2019/07/30 2531.0 2574.0 2518.0 2564.0 2338000
2019/07/29 2490.0 2550.0 2466.0 2531.0 3313100
2019/07/26 2487.0 2539.0 2441.0 2448.0 3474200
2019/07/25 2495.0 2527.0 2426.0 2441.0 2341600
2019/07/24 2447.0 2499.0 2410.0 2470.0 2698500
2019/07/23 2464.0 2534.0 2430.0 2438.0 3678500
2019/07/22 2580.0 2587.0 2459.0 2472.0 4534200
2019/07/19 2614.0 2657.0 2593.0 2609.0 3288600
2019/07/18 2638.0 2675.0 2550.0 2580.0 6755700
2019/07/17 2650.0 2710.0 2557.0 2650.0 9906300
2019/07/16 2223.0 2773.0 2150.0 2613.0 18634200
2019/07/12 2352.0 2377.0 2251.0 2273.0 3513300
2019/07/11 2358.0 2430.0 2320.0 2388.0 2846000
2019/07/10 2253.0 2405.0 2251.0 2381.0 4520300