2309 シミックHD 東証1 15:00
1,537円
前日比
+27 (+1.79%)
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
24.0 1.32 1.24 2.13
年初来高値: 1,569 (17/01/16)
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)
17/06/22 1,545 1,545 1,527 1,537 +27 +1.8 28,100

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/06/21 1,530 1,536 1,507 1,510 -25 -1.6 23,700
17/06/20 1,546 1,546 1,529 1,535 +18 +1.2 28,000
17/06/19 1,533 1,539 1,509 1,517 -14 -0.9 21,200
17/06/16 1,505 1,531 1,505 1,531 +17 +1.1 43,400
17/06/15 1,479 1,519 1,478 1,514 +42 +2.9 61,100
17/06/14 1,460 1,496 1,458 1,472 +26 +1.8 53,100
17/06/13 1,402 1,447 1,401 1,446 +50 +3.6 38,200
17/06/12 1,395 1,402 1,393 1,396 +5 +0.4 11,900
17/06/09 1,394 1,402 1,389 1,391 -2 -0.1 15,300
17/06/08 1,400 1,408 1,393 1,393 -7 -0.5 18,100
17/06/07 1,400 1,414 1,397 1,400 0 0.0 18,800
17/06/06 1,422 1,423 1,400 1,400 -16 -1.1 18,200
17/06/05 1,405 1,419 1,400 1,416 +6 +0.4 20,900
17/06/02 1,405 1,422 1,403 1,410 +16 +1.1 31,700
17/06/01 1,396 1,401 1,391 1,394 +2 +0.1 15,000
17/05/31 1,416 1,416 1,392 1,392 -24 -1.7 37,300
17/05/30 1,425 1,425 1,403 1,416 -3 -0.2 17,500
17/05/29 1,424 1,424 1,413 1,419 0 0.0 16,000
17/05/26 1,420 1,425 1,416 1,419 -1 -0.1 16,200
17/05/25 1,431 1,435 1,420 1,420 -11 -0.8 14,500
17/05/24 1,404 1,449 1,404 1,431 +27 +1.9 55,000
17/05/23 1,400 1,418 1,400 1,404 +6 +0.4 15,800
17/05/22 1,390 1,406 1,389 1,398 +9 +0.6 21,400
17/05/19 1,400 1,406 1,386 1,389 -15 -1.1 32,300
17/05/18 1,408 1,408 1,396 1,404 -20 -1.4 20,600
17/05/17 1,431 1,433 1,414 1,424 -7 -0.5 17,400
17/05/16 1,429 1,435 1,413 1,431 +17 +1.2 31,800
17/05/15 1,442 1,450 1,410 1,414 -29 -2.0 27,400
17/05/12 1,438 1,450 1,428 1,443 0 0.0 38,000

日経平均