7747: 朝日インテック(東証2部)
Update: 19,10,11
Yahoo! Finace 楽天証券 戻る
株式基本情報
時価総額 334,817百万円
単元株式 100
PER/PBR/配当 57.41 / 10.27 / 22.72(0.44%)
権利/配当落日 16/06/28 / -
年初来高/安 5,790.0(16/02/02) / 4,015.0(16/02/15)
上場来高/安 8,680.0(15/04/09) / 200.0(08/10/29)
信用買/売 200,700 / 20,900 (9.6)
株式分割情報
2015/07/29 分割: 1株 -> 2株
2013/12/26 分割: 1株 -> 2株
2005/06/27 分割: 1株 -> 2株
株価時系列データ(日足)
2019/10/11 2815.0 2828.0 2767.0 2802.0 786000
2019/10/10 2840.0 2853.0 2804.0 2812.0 877100
2019/10/09 2830.0 2861.0 2813.0 2858.0 596100
2019/10/08 2847.0 2875.0 2812.0 2868.0 936200
2019/10/07 2812.0 2814.0 2795.0 2807.0 1061900
2019/10/04 2787.0 2817.0 2777.0 2813.0 809800
2019/10/03 2795.0 2838.0 2784.0 2808.0 1093400
2019/10/02 2826.0 2853.0 2820.0 2836.0 810500
2019/10/01 2854.0 2880.0 2835.0 2856.0 761800
2019/09/30 2810.0 2864.0 2804.0 2837.0 1824300
2019/09/27 2830.0 2839.0 2785.0 2812.0 1304400
2019/09/26 2830.0 2853.0 2795.0 2807.0 1463200
2019/09/25 2739.0 2832.0 2724.0 2830.0 1176500
2019/09/24 2800.0 2813.0 2767.0 2770.0 1390900
2019/09/20 2766.0 2785.0 2751.0 2776.0 1329700
2019/09/19 2716.0 2784.0 2714.0 2753.0 1396300
2019/09/18 2673.0 2689.0 2657.0 2680.0 1619100
2019/09/17 2574.0 2677.0 2574.0 2665.0 1754600
2019/09/13 2524.0 2571.0 2518.0 2571.0 1305800
2019/09/12 2488.0 2508.0 2462.0 2504.0 1020100
2019/09/11 2432.0 2477.0 2427.0 2475.0 891600
2019/09/10 2459.0 2466.0 2417.0 2430.0 983300
2019/09/09 2436.0 2461.0 2415.0 2444.0 679900
2019/09/06 2460.0 2501.0 2427.0 2460.0 1329900
2019/09/05 2368.0 2442.0 2360.0 2426.0 679700
2019/09/04 2392.0 2395.0 2357.0 2370.0 585100
2019/09/03 2339.0 2409.0 2329.0 2401.0 801800
2019/09/02 2360.0 2387.0 2325.0 2325.0 867800
2019/08/30 2369.0 2387.0 2323.0 2374.0 1039400
2019/08/29 2356.0 2362.0 2303.0 2341.0 920000
2019/08/28 2318.0 2387.0 2300.0 2355.0 1333000
2019/08/27 2330.0 2366.0 2296.0 2335.0 1135200
2019/08/26 2247.0 2318.0 2239.0 2300.0 1763300
2019/08/23 2341.0 2373.0 2303.0 2366.0 2144700
2019/08/22 2665.0 2668.0 2432.0 2441.0 3050500
2019/08/21 2622.0 2708.0 2593.0 2688.0 1333900
2019/08/20 2630.0 2631.0 2581.0 2615.0 1069600
2019/08/19 2698.0 2700.0 2586.0 2612.0 852700
2019/08/16 2573.0 2673.0 2564.0 2670.0 1365200
2019/08/15 2555.0 2561.0 2514.0 2555.0 1041200
2019/08/14 2642.0 2680.0 2596.0 2629.0 1261100
2019/08/13 2626.0 2695.0 2561.0 2618.0 2510500
2019/08/09 2903.0 2924.0 2858.0 2876.0 838600
2019/08/08 2874.0 2909.0 2832.0 2853.0 730400
2019/08/07 2800.0 2851.0 2755.0 2850.0 675400
2019/08/06 2768.0 2811.0 2759.0 2795.0 1160500
2019/08/05 2877.0 2907.0 2817.0 2887.0 699500
2019/08/02 2907.0 2958.0 2884.0 2931.0 1142700
2019/08/01 2842.0 2927.0 2820.0 2923.0 658700
2019/07/31 2879.0 2897.0 2846.0 2870.0 820400
2019/07/30 2900.0 2923.0 2866.0 2905.0 794400
2019/07/29 2831.0 2915.0 2824.0 2913.0 790800
2019/07/26 2865.0 2893.0 2824.0 2830.0 715400
2019/07/25 2840.0 2894.0 2835.0 2884.0 757500
2019/07/24 2815.0 2829.0 2781.0 2818.0 474300
2019/07/23 2755.0 2825.0 2753.0 2799.0 642300
2019/07/22 2769.0 2775.0 2727.0 2761.0 459800
2019/07/19 2722.0 2814.0 2722.0 2806.0 677100
2019/07/18 2720.0 2727.0 2700.0 2708.0 627100
2019/07/17 2753.0 2789.0 2723.0 2740.0 769500
2019/07/16 2777.0 2783.0 2730.0 2762.0 645800
2019/07/12 2776.0 2798.0 2754.0 2798.0 621200
2019/07/11 2763.0 2777.0 2743.0 2759.0 490600
2019/07/10 2717.0 2770.0 2688.0 2764.0 554600