3910 エムケイシステム JQ 15:00
1,580円
前日比
-37 (-2.29%)
比較される銘柄: ICNTTDイン鈴与シンワ
業績: 今期予想
情報・通信業
単位 100株
PER PBR 利回り 信用倍率
19.3 4.25 1.08
年初来高値: 2,110 (16/01/06)
年初来安値: 1,029 (16/02/15)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/08 1,593 1,610 1,556 1,580 -37 -2.3 11,700

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/07 1,601 1,624 1,601 1,617 +3 +0.2 7,500
16/12/06 1,618 1,650 1,608 1,614 -21 -1.3 5,100
16/12/05 1,630 1,669 1,620 1,635 +12 +0.7 12,100
16/12/02 1,629 1,670 1,623 1,623 -35 -2.1 6,400
16/12/01 1,640 1,671 1,619 1,658 +50 +3.1 23,700
16/11/30 1,603 1,630 1,584 1,608 -4 -0.2 6,200
16/11/29 1,639 1,639 1,606 1,612 -24 -1.5 10,000
16/11/28 1,590 1,636 1,590 1,636 +56 +3.5 25,600
16/11/25 1,570 1,590 1,555 1,580 +10 +0.6 10,000
16/11/24 1,545 1,590 1,545 1,570 +25 +1.6 13,800
16/11/22 1,536 1,549 1,530 1,545 +9 +0.6 8,400
16/11/21 1,534 1,544 1,523 1,536 +16 +1.1 7,400
16/11/18 1,539 1,540 1,512 1,520 0 0.0 5,700
16/11/17 1,512 1,520 1,473 1,520 +30 +2.0 6,800
16/11/16 1,480 1,500 1,465 1,490 +5 +0.3 13,000
16/11/15 1,515 1,515 1,485 1,485 -25 -1.7 6,400
16/11/14 1,520 1,520 1,492 1,510 +19 +1.3 7,000
16/11/11 1,552 1,552 1,485 1,491 -24 -1.6 9,300
16/11/10 1,500 1,534 1,480 1,515 +30 +2.0 12,500
16/11/09 1,458 1,486 1,398 1,485 +8 +0.5 27,200
16/11/08 1,500 1,500 1,459 1,477 -24 -1.6 14,500
16/11/07 1,470 1,522 1,460 1,501 +31 +2.1 27,000
16/11/04 1,431 1,475 1,416 1,470 +57 +4.0 18,600
16/11/02 1,455 1,455 1,413 1,413 -37 -2.6 13,900
16/11/01 1,450 1,452 1,439 1,450 +8 +0.6 3,200
16/10/31 1,479 1,479 1,435 1,442 -18 -1.2 2,800
16/10/28 1,470 1,470 1,431 1,460 +19 +1.3 3,700
16/10/27 1,455 1,481 1,429 1,441 +16 +1.1 3,900
16/10/26 1,435 1,435 1,411 1,425 +14 +1.0 2,700

日経平均