6086: シンプロメンテ(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 2,077百万円
単元株式 100
PER/PBR/配当 28.67 / 2.44 / 15(1.28%)
権利/配当落日 16/02/25 / -
年初来高/安 1,548.0(16/02/02) / 1,105.0(16/01/05)
上場来高/安 2,490.0(13/12/19) / 836.0(15/02/16)
信用買/売 31,000 / - (-)

株価時系列データ(日足)
2019/10/11 1462.0 1499.0 1449.0 1471.0 11100
2019/10/10 1515.0 1515.0 1439.0 1448.0 14000
2019/10/09 1460.0 1531.0 1456.0 1505.0 17600
2019/10/08 1410.0 1460.0 1408.0 1460.0 15300
2019/10/07 1370.0 1414.0 1355.0 1403.0 10000
2019/10/04 1381.0 1400.0 1351.0 1354.0 18300
2019/10/03 1395.0 1395.0 1352.0 1378.0 21100
2019/10/02 1399.0 1416.0 1382.0 1400.0 9800
2019/10/01 1417.0 1430.0 1404.0 1404.0 11800
2019/09/30 1440.0 1452.0 1392.0 1411.0 25500
2019/09/27 1460.0 1470.0 1430.0 1439.0 13400
2019/09/26 1440.0 1469.0 1425.0 1460.0 11400
2019/09/25 1469.0 1469.0 1412.0 1425.0 25400
2019/09/24 1478.0 1488.0 1447.0 1472.0 14100
2019/09/20 1489.0 1499.0 1474.0 1474.0 8600
2019/09/19 1504.0 1520.0 1469.0 1486.0 9300
2019/09/18 1522.0 1522.0 1469.0 1489.0 8200
2019/09/17 1500.0 1500.0 1453.0 1492.0 10900
2019/09/13 1545.0 1562.0 1502.0 1520.0 13100
2019/09/12 1469.0 1530.0 1452.0 1530.0 20300
2019/09/11 1426.0 1461.0 1410.0 1457.0 14200
2019/09/10 1401.0 1426.0 1384.0 1426.0 13900
2019/09/09 1398.0 1408.0 1363.0 1401.0 7000
2019/09/06 1366.0 1388.0 1322.0 1378.0 36300
2019/09/05 1420.0 1457.0 1355.0 1365.0 42800
2019/09/04 1441.0 1441.0 1396.0 1404.0 7200
2019/09/03 1400.0 1446.0 1400.0 1444.0 10200
2019/09/02 1391.0 1414.0 1369.0 1400.0 8700
2019/08/30 1416.0 1416.0 1357.0 1381.0 15100
2019/08/29 1318.0 1377.0 1312.0 1356.0 19800
2019/08/28 1360.0 1360.0 1288.0 1318.0 33800
2019/08/27 1374.0 1381.0 1352.0 1369.0 25200
2019/08/26 1414.0 1424.0 1359.0 1359.0 23900
2019/08/23 1451.0 1455.0 1420.0 1442.0 16600
2019/08/22 1490.0 1520.0 1446.0 1475.0 13100
2019/08/21 1557.0 1570.0 1473.0 1489.0 19000
2019/08/20 1502.0 1524.0 1481.0 1517.0 9200
2019/08/19 1438.0 1504.0 1418.0 1472.0 30400
2019/08/16 1493.0 1506.0 1418.0 1434.0 40900
2019/08/15 1543.0 1543.0 1472.0 1493.0 32700
2019/08/14 1635.0 1653.0 1555.0 1572.0 28600
2019/08/13 1672.0 1709.0 1626.0 1634.0 8400
2019/08/09 1673.0 1709.0 1673.0 1679.0 2800
2019/08/08 1684.0 1688.0 1668.0 1688.0 2400
2019/08/07 1731.0 1731.0 1680.0 1687.0 5800
2019/08/06 1637.0 1692.0 1637.0 1691.0 9100
2019/08/05 1697.0 1719.0 1626.0 1719.0 26300
2019/08/02 1791.0 1794.0 1700.0 1721.0 29800
2019/08/01 1806.0 1831.0 1790.0 1831.0 11100
2019/07/31 1839.0 1839.0 1780.0 1832.0 17900
2019/07/30 1763.0 1842.0 1723.0 1842.0 45400
2019/07/29 1705.0 1750.0 1680.0 1746.0 32900
2019/07/26 1692.0 1704.0 1620.0 1655.0 51400
2019/07/25 1721.0 1722.0 1680.0 1705.0 22200
2019/07/24 1762.0 1770.0 1720.0 1722.0 20100
2019/07/23 1790.0 1790.0 1748.0 1752.0 26500
2019/07/22 1872.0 1872.0 1790.0 1791.0 26300
2019/07/19 1881.0 1919.0 1870.0 1874.0 12800
2019/07/18 1951.0 1951.0 1870.0 1872.0 19200
2019/07/17 2044.0 2050.0 1966.0 1971.0 20200
2019/07/16 1985.0 2111.0 1980.0 2044.0 36300
2019/07/12 2210.0 2239.0 2171.0 2227.0 8600
2019/07/11 2232.0 2250.0 2211.0 2223.0 9200
2019/07/10 2145.0 2197.0 2145.0 2187.0 8300