4739: 伊藤忠テクノソリューション(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 246,360百万円
単元株式 100
PER/PBR/配当 13.8 / 1.41 / 60(2.92%)
権利/配当落日 16/03/29 / -
年初来高/安 2,479.0(16/01/04) / 1,854.0(16/01/29)
上場来高/安 135,000.0(00/02/21) / 1,700.0(02/10/10)
信用買/売 218,000 / 190,500 (1.14)
株式分割情報
2015/03/27 分割: 1株 -> 2株
2000/06/27 分割: 1株 -> 3株

株価時系列データ(日足)
2019/10/11 2971.0 2975.0 2917.0 2924.0 592800
2019/10/10 2975.0 2994.0 2933.0 2964.0 504700
2019/10/09 2944.0 2996.0 2939.0 2992.0 515400
2019/10/08 2939.0 2994.0 2927.0 2976.0 703200
2019/10/07 2933.0 2948.0 2924.0 2938.0 373000
2019/10/04 2873.0 2924.0 2863.0 2921.0 529200
2019/10/03 2872.0 2894.0 2857.0 2886.0 698600
2019/10/02 2868.0 2942.0 2868.0 2934.0 1155300
2019/10/01 2895.0 2900.0 2855.0 2866.0 516600
2019/09/30 2880.0 2902.0 2860.0 2862.0 673700
2019/09/27 2958.0 2960.0 2898.0 2930.0 641400
2019/09/26 2980.0 3010.0 2935.0 2946.0 738700
2019/09/25 2941.0 2966.0 2930.0 2961.0 689800
2019/09/24 2945.0 2975.0 2916.0 2930.0 733700
2019/09/20 2960.0 2989.0 2949.0 2955.0 825800
2019/09/19 2877.0 2954.0 2877.0 2941.0 1228800
2019/09/18 2890.0 2914.0 2871.0 2875.0 917900
2019/09/17 2790.0 2877.0 2781.0 2872.0 933800
2019/09/13 2760.0 2808.0 2738.0 2801.0 1155200
2019/09/12 2774.0 2805.0 2750.0 2760.0 1402500
2019/09/11 2800.0 2818.0 2747.0 2748.0 2011700
2019/09/10 3020.0 3020.0 2854.0 2860.0 1590500
2019/09/09 3015.0 3065.0 3000.0 3045.0 415200
2019/09/06 3030.0 3045.0 3005.0 3015.0 396100
2019/09/05 2994.0 3035.0 2977.0 3020.0 839700
2019/09/04 2954.0 2968.0 2917.0 2950.0 696400
2019/09/03 2923.0 2958.0 2905.0 2935.0 591000
2019/09/02 2913.0 2943.0 2905.0 2929.0 391000
2019/08/30 2929.0 2939.0 2905.0 2928.0 517600
2019/08/29 2905.0 2910.0 2853.0 2900.0 529700
2019/08/28 2923.0 2960.0 2918.0 2941.0 662300
2019/08/27 2916.0 2927.0 2898.0 2905.0 429000
2019/08/26 2837.0 2914.0 2830.0 2903.0 596600
2019/08/23 2919.0 2943.0 2869.0 2900.0 706400
2019/08/22 2920.0 2927.0 2889.0 2922.0 614900
2019/08/21 2889.0 2912.0 2873.0 2884.0 416000
2019/08/20 2860.0 2913.0 2855.0 2910.0 692500
2019/08/19 2855.0 2855.0 2814.0 2842.0 415600
2019/08/16 2792.0 2865.0 2792.0 2863.0 689100
2019/08/15 2729.0 2789.0 2720.0 2785.0 348400
2019/08/14 2806.0 2813.0 2782.0 2796.0 551700
2019/08/13 2784.0 2791.0 2749.0 2770.0 636000
2019/08/09 2830.0 2852.0 2813.0 2831.0 642400
2019/08/08 2770.0 2806.0 2756.0 2791.0 582700
2019/08/07 2776.0 2782.0 2738.0 2756.0 679900
2019/08/06 2722.0 2790.0 2712.0 2788.0 630000
2019/08/05 2883.0 2913.0 2788.0 2822.0 983900
2019/08/02 2920.0 2984.0 2886.0 2917.0 1902300
2019/08/01 2830.0 2935.0 2788.0 2918.0 2314900
2019/07/31 2790.0 2832.0 2763.0 2811.0 947200
2019/07/30 2850.0 2850.0 2803.0 2813.0 671100
2019/07/29 2836.0 2836.0 2807.0 2836.0 585400
2019/07/26 2742.0 2811.0 2742.0 2802.0 738600
2019/07/25 2718.0 2753.0 2717.0 2744.0 553500
2019/07/24 2715.0 2727.0 2691.0 2717.0 511300
2019/07/23 2724.0 2743.0 2721.0 2724.0 298300
2019/07/22 2751.0 2757.0 2711.0 2712.0 543200
2019/07/19 2741.0 2775.0 2732.0 2774.0 591700
2019/07/18 2731.0 2732.0 2697.0 2708.0 776900
2019/07/17 2760.0 2764.0 2723.0 2749.0 611500
2019/07/16 2800.0 2804.0 2772.0 2787.0 586300
2019/07/12 2816.0 2817.0 2786.0 2792.0 531000
2019/07/11 2850.0 2850.0 2805.0 2810.0 620600
2019/07/10 2842.0 2850.0 2815.0 2837.0 632700