7591: エクセル(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 12,394百万円
単元株式 100
PER/PBR/配当 - / 0.57 / 34(2.49%)
権利/配当落日 16/03/29 / 15/12/07
年初来高/安 1,532.0(16/01/04) / 1,158.0(16/02/12)
上場来高/安 4,000.0(06/01/27) / 501.0(08/10/28)
信用買/売 502,800 / - (-)

株価時系列データ(日足)
2019/10/11 1193.0 1210.0 1187.0 1195.0 13000
2019/10/10 1206.0 1206.0 1184.0 1186.0 10300
2019/10/09 1213.0 1213.0 1196.0 1206.0 8700
2019/10/08 1193.0 1220.0 1183.0 1214.0 13200
2019/10/07 1211.0 1223.0 1186.0 1193.0 12600
2019/10/04 1213.0 1222.0 1200.0 1215.0 13800
2019/10/03 1225.0 1232.0 1207.0 1217.0 12200
2019/10/02 1236.0 1257.0 1236.0 1255.0 10500
2019/10/01 1218.0 1250.0 1218.0 1250.0 13200
2019/09/30 1259.0 1260.0 1218.0 1218.0 13100
2019/09/27 1302.0 1302.0 1245.0 1260.0 21200
2019/09/26 1275.0 1302.0 1275.0 1290.0 21600
2019/09/25 1285.0 1285.0 1264.0 1274.0 10700
2019/09/24 1291.0 1315.0 1263.0 1287.0 23200
2019/09/20 1254.0 1281.0 1248.0 1281.0 29300
2019/09/19 1217.0 1260.0 1204.0 1252.0 31600
2019/09/18 1257.0 1271.0 1201.0 1217.0 44700
2019/09/17 1169.0 1256.0 1156.0 1246.0 41900
2019/09/13 1124.0 1177.0 1118.0 1176.0 40300
2019/09/12 1157.0 1157.0 1130.0 1132.0 32200
2019/09/11 1115.0 1145.0 1115.0 1138.0 33100
2019/09/10 1115.0 1124.0 1104.0 1110.0 20400
2019/09/09 1123.0 1123.0 1104.0 1112.0 29000
2019/09/06 1142.0 1142.0 1119.0 1119.0 10300
2019/09/05 1126.0 1136.0 1124.0 1127.0 23100
2019/09/04 1131.0 1137.0 1121.0 1126.0 10500
2019/09/03 1150.0 1156.0 1146.0 1146.0 7600
2019/09/02 1145.0 1163.0 1140.0 1155.0 10300
2019/08/30 1125.0 1153.0 1125.0 1145.0 16000
2019/08/29 1130.0 1131.0 1108.0 1108.0 12400
2019/08/28 1121.0 1128.0 1107.0 1117.0 20300
2019/08/27 1131.0 1140.0 1121.0 1121.0 9200
2019/08/26 1127.0 1132.0 1109.0 1116.0 30000
2019/08/23 1151.0 1159.0 1141.0 1146.0 18800
2019/08/22 1184.0 1184.0 1144.0 1158.0 32300
2019/08/21 1212.0 1212.0 1178.0 1180.0 28900
2019/08/20 1232.0 1243.0 1218.0 1222.0 13100
2019/08/19 1215.0 1241.0 1212.0 1234.0 18200
2019/08/16 1240.0 1240.0 1219.0 1219.0 14900
2019/08/15 1271.0 1271.0 1214.0 1241.0 12400
2019/08/14 1271.0 1293.0 1244.0 1252.0 22600
2019/08/13 1285.0 1285.0 1237.0 1243.0 26200
2019/08/09 1300.0 1303.0 1287.0 1287.0 13100
2019/08/08 1309.0 1315.0 1279.0 1286.0 8400
2019/08/07 1321.0 1323.0 1306.0 1307.0 12500
2019/08/06 1303.0 1330.0 1303.0 1320.0 27800
2019/08/05 1440.0 1448.0 1343.0 1363.0 26500
2019/08/02 1510.0 1510.0 1430.0 1434.0 32600
2019/08/01 1523.0 1541.0 1513.0 1519.0 10000
2019/07/31 1570.0 1571.0 1520.0 1520.0 15300
2019/07/30 1585.0 1598.0 1561.0 1570.0 16300
2019/07/29 1595.0 1595.0 1572.0 1573.0 8700
2019/07/26 1600.0 1615.0 1590.0 1595.0 6300
2019/07/25 1589.0 1609.0 1588.0 1601.0 6900
2019/07/24 1565.0 1590.0 1550.0 1586.0 9000
2019/07/23 1582.0 1595.0 1561.0 1563.0 11400
2019/07/22 1617.0 1617.0 1579.0 1579.0 5300
2019/07/19 1576.0 1614.0 1574.0 1599.0 7500
2019/07/18 1636.0 1636.0 1562.0 1562.0 14200
2019/07/17 1618.0 1625.0 1584.0 1610.0 8300
2019/07/16 1649.0 1660.0 1613.0 1617.0 5600
2019/07/12 1655.0 1680.0 1649.0 1649.0 7600
2019/07/11 1618.0 1653.0 1601.0 1644.0 14300
2019/07/10 1563.0 1601.0 1538.0 1588.0 18100