4772: デジタルアドベンチャー(JQグロース)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 2,067百万円
単元株式 1,000
PER/PBR/配当 - / 1.16 / 0(0%)
権利/配当落日 16/06/28 / -
年初来高/安 45.0(16/01/06) / 34.0(16/01/22)
上場来高/安 7,550.0(00/09/25) / 18.0(11/03/15)
信用買/売 2,086,000 / - (-)
株式分割情報
2003/03/26 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 172.0 172.0 170.0 170.0 18100
2019/10/10 172.0 172.0 171.0 172.0 10300
2019/10/09 170.0 175.0 168.0 172.0 36100
2019/10/08 173.0 173.0 170.0 171.0 10300
2019/10/07 171.0 173.0 171.0 171.0 16200
2019/10/04 172.0 172.0 170.0 172.0 27300
2019/10/03 168.0 171.0 168.0 170.0 11800
2019/10/02 168.0 172.0 168.0 169.0 40600
2019/10/01 165.0 183.0 165.0 171.0 726400
2019/09/30 168.0 169.0 163.0 166.0 34600
2019/09/27 169.0 170.0 168.0 168.0 18100
2019/09/26 171.0 171.0 169.0 170.0 14500
2019/09/25 171.0 171.0 169.0 170.0 20800
2019/09/24 171.0 171.0 169.0 170.0 18000
2019/09/20 173.0 173.0 169.0 171.0 17400
2019/09/19 168.0 174.0 168.0 171.0 40900
2019/09/18 172.0 172.0 168.0 170.0 22400
2019/09/17 171.0 172.0 169.0 172.0 11000
2019/09/13 170.0 171.0 168.0 171.0 16800
2019/09/12 170.0 171.0 169.0 171.0 14400
2019/09/11 167.0 169.0 167.0 168.0 12300
2019/09/10 168.0 169.0 167.0 167.0 9000
2019/09/09 166.0 168.0 166.0 166.0 10800
2019/09/06 166.0 168.0 166.0 166.0 18100
2019/09/05 167.0 169.0 167.0 168.0 8100
2019/09/04 166.0 168.0 165.0 168.0 11700
2019/09/03 167.0 168.0 165.0 168.0 12000
2019/09/02 163.0 164.0 162.0 164.0 6200
2019/08/30 164.0 165.0 163.0 163.0 10600
2019/08/29 166.0 166.0 164.0 164.0 8900
2019/08/28 168.0 168.0 167.0 168.0 7500
2019/08/27 165.0 171.0 165.0 168.0 88900
2019/08/26 162.0 166.0 162.0 164.0 5600
2019/08/23 169.0 169.0 164.0 165.0 26800
2019/08/22 168.0 169.0 167.0 167.0 5800
2019/08/21 168.0 168.0 167.0 168.0 3300
2019/08/20 168.0 169.0 164.0 168.0 25900
2019/08/19 169.0 171.0 167.0 168.0 29000
2019/08/16 167.0 168.0 166.0 167.0 11400
2019/08/15 162.0 166.0 162.0 165.0 19600
2019/08/14 165.0 167.0 162.0 163.0 51200
2019/08/13 171.0 182.0 161.0 166.0 645000
2019/08/09 166.0 167.0 165.0 166.0 10600
2019/08/08 167.0 169.0 167.0 168.0 9800
2019/08/07 165.0 168.0 165.0 167.0 3100
2019/08/06 161.0 167.0 161.0 167.0 33800
2019/08/05 169.0 169.0 164.0 169.0 45100
2019/08/02 173.0 174.0 168.0 170.0 55500
2019/08/01 174.0 175.0 173.0 173.0 7500
2019/07/31 178.0 178.0 174.0 174.0 11200
2019/07/30 176.0 178.0 175.0 178.0 12800
2019/07/29 175.0 177.0 174.0 177.0 25200
2019/07/26 178.0 178.0 176.0 178.0 11000
2019/07/25 179.0 181.0 178.0 180.0 14700
2019/07/24 179.0 184.0 178.0 180.0 334700
2019/07/23 175.0 178.0 174.0 176.0 25500
2019/07/22 172.0 175.0 172.0 173.0 26500
2019/07/19 170.0 171.0 170.0 170.0 5800
2019/07/18 170.0 171.0 169.0 169.0 7300
2019/07/17 171.0 171.0 168.0 171.0 26700
2019/07/16 175.0 175.0 171.0 171.0 27200
2019/07/12 176.0 177.0 175.0 175.0 24300
2019/07/11 174.0 176.0 174.0 176.0 7400
2019/07/10 177.0 177.0 173.0 174.0 13600