3197 すかいらーく 東証1 15:00
1,470円
前日比
-16 (-1.08%)
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
16.8 2.31 2.59 5.52
昨年来高値: 1,804 (17/05/11)
昨年来安値: 1,424 (18/02/15)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/21 1,486 1,487 1,468 1,470 -16 -1.1 2,458,400

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/20 1,500 1,508 1,483 1,486 +1 +0.1 1,970,000
18/02/19 1,477 1,501 1,475 1,485 +31 +2.1 3,481,900
18/02/16 1,435 1,455 1,433 1,454 +29 +2.0 4,284,600
18/02/15 1,500 1,503 1,424 1,425 -128 -8.2 13,823,700
18/02/14 1,555 1,562 1,540 1,553 +1 +0.1 2,061,000
18/02/13 1,556 1,568 1,550 1,552 +10 +0.6 1,907,200
18/02/09 1,522 1,542 1,518 1,542 -13 -0.8 2,248,500
18/02/08 1,565 1,567 1,550 1,555 -7 -0.4 2,039,000
18/02/07 1,565 1,582 1,562 1,562 +30 +2.0 2,918,000
18/02/06 1,550 1,556 1,515 1,532 -43 -2.7 5,567,400
18/02/05 1,574 1,578 1,570 1,575 -10 -0.6 2,038,200
18/02/02 1,578 1,588 1,578 1,585 +6 +0.4 1,251,500
18/02/01 1,575 1,581 1,572 1,579 +7 +0.4 1,112,100
18/01/31 1,578 1,585 1,572 1,572 -7 -0.4 1,965,900
18/01/30 1,582 1,583 1,576 1,579 0 0.0 1,573,300
18/01/29 1,586 1,586 1,579 1,579 -9 -0.6 2,071,500
18/01/26 1,592 1,593 1,586 1,588 -2 -0.1 1,255,200
18/01/25 1,589 1,594 1,585 1,590 +1 +0.1 1,396,800
18/01/24 1,600 1,602 1,588 1,589 -10 -0.6 1,806,200
18/01/23 1,597 1,603 1,595 1,599 +5 +0.3 1,563,200
18/01/22 1,594 1,595 1,588 1,594 +6 +0.4 1,075,100
18/01/19 1,578 1,591 1,577 1,588 +13 +0.8 1,584,800
18/01/18 1,577 1,583 1,575 1,575 -1 -0.1 1,495,300
18/01/17 1,580 1,583 1,575 1,576 -5 -0.3 1,719,900
18/01/16 1,582 1,589 1,579 1,581 -2 -0.1 1,789,200
18/01/15 1,594 1,595 1,580 1,583 -7 -0.4 2,778,900
18/01/12 1,594 1,600 1,590 1,590 -1 -0.1 1,938,700
18/01/11 1,596 1,597 1,590 1,591 -8 -0.5 2,657,400
18/01/10 1,608 1,610 1,598 1,599 -13 -0.8 2,666,200

日経平均