9417: スマートバリュー(JQスタンダード)

9417: スマートバリュー(JQスタンダード)
Update: 18,06,21
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 2,950百万円
単元株式 100
PER/PBR/配当 16.82 / 1.76 / 12.5(0.96%)
権利/配当落日 16/06/28 / -
年初来高/安 1,800.0(16/02/23) / 900.0(16/02/12)
上場来高/安 9,430.0(15/06/22) / 900.0(16/02/12)
信用買/売 123,000 / - (-)
株式分割情報
2015/09/28 分割: 1株 -> 2株

株価時系列データ(日足)
2018/06/21 2500.0 2573.0 2491.0 2500.0 69400
2018/06/20 2520.0 2579.0 2422.0 2550.0 72400
2018/06/19 2599.0 2608.0 2479.0 2511.0 81100
2018/06/18 2630.0 2630.0 2553.0 2575.0 41400
2018/06/15 2603.0 2639.0 2530.0 2613.0 73400
2018/06/14 2636.0 2680.0 2600.0 2604.0 71900
2018/06/13 2700.0 2717.0 2615.0 2673.0 114600
2018/06/12 2641.0 2749.0 2551.0 2740.0 135700
2018/06/11 2688.0 2688.0 2527.0 2576.0 137900
2018/06/08 2642.0 2810.0 2602.0 2646.0 256500
2018/06/07 2514.0 2680.0 2491.0 2662.0 266200
2018/06/06 2480.0 2610.0 2434.0 2586.0 435700
2018/06/05 2350.0 2708.0 2303.0 2430.0 699700
2018/06/04 2147.0 2269.0 2080.0 2259.0 330200
2018/06/01 2064.0 2112.0 2044.0 2047.0 32900
2018/05/31 2140.0 2148.0 2061.0 2084.0 41800
2018/05/30 2081.0 2150.0 2071.0 2110.0 43500
2018/05/29 2133.0 2187.0 2089.0 2164.0 53000
2018/05/28 2131.0 2184.0 2087.0 2132.0 37500
2018/05/25 2118.0 2160.0 2105.0 2118.0 35300
2018/05/24 2170.0 2230.0 2147.0 2167.0 102100
2018/05/23 2116.0 2188.0 2077.0 2154.0 69600
2018/05/22 2164.0 2164.0 2100.0 2128.0 62300
2018/05/21 2146.0 2210.0 2115.0 2176.0 159900
2018/05/18 2069.0 2138.0 2028.0 2132.0 129300
2018/05/17 1941.0 2053.0 1941.0 2025.0 68200
2018/05/16 1964.0 1984.0 1902.0 1926.0 93300
2018/05/15 1978.0 2005.0 1956.0 1991.0 51000
2018/05/14 1945.0 1980.0 1945.0 1956.0 25900
2018/05/11 1960.0 1972.0 1921.0 1948.0 36400
2018/05/10 1967.0 1980.0 1951.0 1968.0 22900
2018/05/09 2009.0 2009.0 1956.0 1964.0 38100
2018/05/08 2010.0 2039.0 1981.0 1987.0 59900
2018/05/07 1950.0 1987.0 1932.0 1973.0 35600
2018/05/02 1906.0 1967.0 1888.0 1941.0 55500
2018/05/01 1914.0 1940.0 1895.0 1911.0 49300
2018/04/27 1926.0 1926.0 1853.0 1890.0 103200
2018/04/26 2104.0 2154.0 1932.0 1932.0 173600
2018/04/25 2087.0 2134.0 2045.0 2131.0 52600
2018/04/24 2163.0 2170.0 2084.0 2090.0 52200
2018/04/23 2146.0 2239.0 2111.0 2145.0 103900
2018/04/20 2066.0 2151.0 2048.0 2126.0 65500
2018/04/19 2189.0 2189.0 2064.0 2067.0 65400
2018/04/18 2078.0 2192.0 2031.0 2164.0 87300
2018/04/17 2012.0 2094.0 1967.0 2081.0 90900
2018/04/16 2126.0 2244.0 2000.0 2019.0 167500
2018/04/13 2080.0 2176.0 2067.0 2091.0 82800
2018/04/12 2136.0 2272.0 2106.0 2108.0 209600
2018/04/11 2057.0 2174.0 2005.0 2116.0 170000
2018/04/10 1935.0 2078.0 1935.0 2057.0 138600
2018/04/09 1897.0 1982.0 1890.0 1930.0 59200
2018/04/06 1947.0 1978.0 1880.0 1880.0 103400
2018/04/05 1962.0 2000.0 1921.0 1950.0 107900
2018/04/04 2051.0 2088.0 1909.0 1963.0 192600
2018/04/03 2090.0 2288.0 1971.0 2040.0 369600
2018/04/02 2178.0 2208.0 2055.0 2134.0 495400
2018/03/30 1906.0 2230.0 1878.0 2220.0 451500
2018/03/29 1922.0 1945.0 1860.0 1882.0 63400
2018/03/28 1824.0 1925.0 1757.0 1915.0 93900
2018/03/27 1847.0 1847.0 1750.0 1796.0 66300
2018/03/26 1801.0 1817.0 1701.0 1789.0 77900
2018/03/23 1803.0 1939.0 1760.0 1837.0 127800
2018/03/22 1901.0 1955.0 1827.0 1923.0 151600
2018/03/20 1704.0 1915.0 1683.0 1861.0 221800