9760: 進学会(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 11,658百万円
単元株式 100
PER/PBR/配当 16.49 / 0.49 / 10(1.72%)
権利/配当落日 16/03/29 / -
年初来高/安 698.0(16/02/02) / 570.0(16/02/12)
上場来高/安 1,038.0(05/10/12) / 190.0(09/03/13)
信用買/売 257,800 / 132,100 (1.95)

株価時系列データ(日足)
2019/10/11 509.0 509.0 504.0 505.0 7000
2019/10/10 512.0 512.0 507.0 507.0 3000
2019/10/09 503.0 509.0 502.0 509.0 5700
2019/10/08 504.0 509.0 500.0 508.0 6500
2019/10/07 504.0 509.0 504.0 504.0 5200
2019/10/04 507.0 517.0 507.0 508.0 2800
2019/10/03 503.0 509.0 503.0 507.0 5000
2019/10/02 512.0 519.0 505.0 513.0 8800
2019/10/01 517.0 525.0 505.0 511.0 10800
2019/09/30 501.0 529.0 496.0 523.0 27600
2019/09/27 515.0 515.0 492.0 501.0 22400
2019/09/26 509.0 520.0 507.0 510.0 13100
2019/09/25 512.0 515.0 502.0 506.0 7900
2019/09/24 510.0 511.0 509.0 511.0 7500
2019/09/20 511.0 511.0 508.0 509.0 4900
2019/09/19 509.0 511.0 507.0 508.0 8200
2019/09/18 523.0 523.0 507.0 507.0 8000
2019/09/17 531.0 531.0 515.0 515.0 15400
2019/09/13 503.0 531.0 501.0 515.0 31600
2019/09/12 501.0 545.0 500.0 500.0 84500
2019/09/11 476.0 500.0 475.0 495.0 31600
2019/09/10 454.0 477.0 451.0 477.0 63200
2019/09/09 447.0 449.0 445.0 449.0 14800
2019/09/06 446.0 448.0 442.0 444.0 30200
2019/09/05 452.0 456.0 445.0 445.0 28900
2019/09/04 455.0 457.0 451.0 451.0 15700
2019/09/03 475.0 477.0 459.0 459.0 21100
2019/09/02 476.0 477.0 473.0 473.0 21600
2019/08/30 485.0 488.0 476.0 476.0 21200
2019/08/29 484.0 486.0 482.0 482.0 5100
2019/08/28 492.0 492.0 477.0 484.0 15100
2019/08/27 495.0 496.0 491.0 491.0 10000
2019/08/26 510.0 510.0 491.0 491.0 16200
2019/08/23 521.0 521.0 511.0 514.0 7800
2019/08/22 525.0 526.0 520.0 520.0 5800
2019/08/21 523.0 526.0 523.0 524.0 6100
2019/08/20 529.0 530.0 528.0 528.0 2600
2019/08/19 524.0 532.0 523.0 529.0 7300
2019/08/16 529.0 532.0 524.0 524.0 6300
2019/08/15 527.0 529.0 525.0 526.0 5100
2019/08/14 534.0 535.0 526.0 535.0 6500
2019/08/13 529.0 536.0 526.0 533.0 12000
2019/08/09 536.0 537.0 526.0 535.0 8500
2019/08/08 530.0 550.0 530.0 530.0 6000
2019/08/07 535.0 535.0 526.0 526.0 7800
2019/08/06 534.0 537.0 524.0 529.0 11100
2019/08/05 552.0 552.0 532.0 537.0 13700
2019/08/02 568.0 568.0 552.0 553.0 9200
2019/08/01 576.0 576.0 571.0 573.0 2000
2019/07/31 582.0 583.0 574.0 574.0 8400
2019/07/30 585.0 585.0 580.0 581.0 6300
2019/07/29 577.0 590.0 577.0 580.0 17200
2019/07/26 567.0 577.0 567.0 577.0 5000
2019/07/25 579.0 584.0 567.0 567.0 20300
2019/07/24 587.0 591.0 577.0 577.0 9800
2019/07/23 583.0 590.0 583.0 587.0 10900
2019/07/22 577.0 583.0 574.0 577.0 10400
2019/07/19 573.0 587.0 570.0 571.0 16400
2019/07/18 595.0 595.0 568.0 568.0 13700
2019/07/17 595.0 600.0 592.0 594.0 9400
2019/07/16 592.0 599.0 591.0 595.0 13700
2019/07/12 602.0 608.0 600.0 600.0 8100
2019/07/11 609.0 615.0 600.0 601.0 11500
2019/07/10 608.0 613.0 605.0 605.0 13300