2309 シミックHD 東証1 15:00
1,509円
前日比
-41 (-2.65%)
比較される銘柄: EPSアイロムGリニカル
業績: 今期予想
サービス業
単位 100株
PER PBR 利回り 信用倍率
23.5 1.25 1.26 4.42
年初来高値: 1,626 (17/08/07)
年初来安値: 1,351 (17/04/14)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/18 1,550 1,550 1,499 1,509 -41 -2.6 31,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/17 1,555 1,572 1,538 1,550 -29 -1.8 47,900
17/08/16 1,584 1,589 1,570 1,579 +4 +0.3 17,600
17/08/15 1,568 1,583 1,564 1,575 +10 +0.6 14,600
17/08/14 1,578 1,580 1,554 1,565 -21 -1.3 15,700
17/08/10 1,586 1,594 1,582 1,586 0 0.0 11,400
17/08/09 1,603 1,605 1,582 1,586 -19 -1.2 19,300
17/08/08 1,619 1,619 1,590 1,605 -7 -0.4 32,300
17/08/07 1,616 1,626 1,602 1,612 +62 +4.0 70,800
17/08/04 1,540 1,550 1,535 1,550 -3 -0.2 7,900
17/08/03 1,527 1,553 1,521 1,553 +11 +0.7 28,900
17/08/02 1,546 1,546 1,520 1,542 +12 +0.8 7,300
17/08/01 1,537 1,537 1,501 1,530 -3 -0.2 20,000
17/07/31 1,557 1,558 1,528 1,533 +35 +2.3 52,700
17/07/28 1,500 1,510 1,484 1,498 +5 +0.3 22,500
17/07/27 1,490 1,504 1,482 1,493 +3 +0.2 7,300
17/07/26 1,498 1,502 1,477 1,490 -6 -0.4 7,900
17/07/25 1,499 1,501 1,493 1,496 -11 -0.7 6,400
17/07/24 1,509 1,509 1,489 1,507 0 0.0 17,400
17/07/21 1,502 1,507 1,497 1,507 -4 -0.3 6,400
17/07/20 1,497 1,511 1,497 1,511 +22 +1.5 11,300
17/07/19 1,481 1,497 1,475 1,489 +15 +1.0 12,600
17/07/18 1,486 1,486 1,470 1,474 -2 -0.1 15,200
17/07/14 1,495 1,505 1,475 1,476 -23 -1.5 26,900
17/07/13 1,500 1,505 1,494 1,499 -1 -0.1 9,200
17/07/12 1,511 1,513 1,498 1,500 -10 -0.7 12,200
17/07/11 1,503 1,513 1,498 1,510 +8 +0.5 8,600
17/07/10 1,514 1,515 1,496 1,502 +10 +0.7 21,900
17/07/07 1,490 1,502 1,483 1,492 -8 -0.5 27,800
17/07/06 1,520 1,520 1,492 1,500 -17 -1.1 23,400

日経平均