3197 すかいらーく 東証1 15:00
1,613円
前日比
+3 (+0.19%)
比較される銘柄: ゼンショHD日本KFCセブン&アイ
業績: 今期予想
小売業
単位 100株
PER PBR 利回り 信用倍率
16.5 2.67 2.48 7.42
年初来高値: 1,804 (17/05/11)
年初来安値: 1,480 (17/01/24)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/18 1,610 1,618 1,605 1,613 +3 +0.2 1,475,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/17 1,616 1,620 1,610 1,610 -5 -0.3 1,775,900
17/08/16 1,625 1,627 1,615 1,615 -5 -0.3 1,812,100
17/08/15 1,622 1,627 1,617 1,620 +9 +0.6 2,337,500
17/08/14 1,619 1,624 1,611 1,611 -7 -0.4 2,453,000
17/08/10 1,660 1,665 1,615 1,618 -85 -5.0 6,717,900
17/08/09 1,713 1,713 1,692 1,703 -6 -0.4 1,104,100
17/08/08 1,704 1,714 1,703 1,709 +8 +0.5 1,405,300
17/08/07 1,690 1,703 1,690 1,701 +13 +0.8 1,090,900
17/08/04 1,685 1,691 1,680 1,688 -3 -0.2 815,000
17/08/03 1,688 1,703 1,685 1,691 +6 +0.4 1,837,000
17/08/02 1,679 1,688 1,673 1,685 +6 +0.4 1,346,100
17/08/01 1,667 1,679 1,666 1,679 +13 +0.8 1,157,200
17/07/31 1,665 1,669 1,656 1,666 +1 +0.1 1,678,100
17/07/28 1,684 1,684 1,665 1,665 -12 -0.7 4,856,100
17/07/27 1,663 1,681 1,662 1,677 +7 +0.4 2,172,000
17/07/26 1,668 1,672 1,663 1,670 +5 +0.3 1,178,500
17/07/25 1,661 1,666 1,657 1,665 +1 +0.1 1,201,600
17/07/24 1,669 1,669 1,660 1,664 -5 -0.3 1,026,700
17/07/21 1,671 1,671 1,662 1,669 +2 +0.1 1,324,900
17/07/20 1,668 1,671 1,664 1,667 0 0.0 806,200
17/07/19 1,650 1,667 1,648 1,667 +20 +1.2 1,314,200
17/07/18 1,670 1,670 1,638 1,647 -24 -1.4 2,270,300
17/07/14 1,671 1,681 1,671 1,671 -2 -0.1 1,100,500
17/07/13 1,685 1,692 1,668 1,673 -10 -0.6 1,881,800
17/07/12 1,682 1,694 1,682 1,683 +3 +0.2 1,964,100
17/07/11 1,672 1,684 1,667 1,680 +8 +0.5 1,647,400
17/07/10 1,669 1,679 1,669 1,672 +7 +0.4 2,204,300
17/07/07 1,655 1,666 1,649 1,665 +5 +0.3 1,494,400
17/07/06 1,666 1,666 1,653 1,660 -5 -0.3 1,300,400

日経平均