3913 sMedio 東証M 15:00
1,704円
前日比
+21 (+1.25%)
比較される銘柄: 安川情報アイレックスユビキタ
業績: 今期予想
情報・通信業
単位 100株
PER PBR 利回り 信用倍率
2.25
年初来高値: 2,868 (17/07/31)
年初来安値: 1,364 (17/04/13)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/11 1,683 1,740 1,683 1,704 +21 +1.2 36,100

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/08 1,654 1,694 1,628 1,683 +50 +3.1 20,100
17/12/07 1,645 1,660 1,610 1,633 +26 +1.6 17,900
17/12/06 1,603 1,676 1,586 1,607 +9 +0.6 27,200
17/12/05 1,608 1,615 1,591 1,598 -22 -1.4 18,800
17/12/04 1,638 1,651 1,620 1,620 -31 -1.9 16,700
17/12/01 1,656 1,660 1,637 1,651 +1 +0.1 9,000
17/11/30 1,660 1,666 1,624 1,650 -28 -1.7 16,500
17/11/29 1,696 1,709 1,671 1,678 -15 -0.9 19,600
17/11/28 1,757 1,758 1,684 1,693 -34 -2.0 32,000
17/11/27 1,728 1,760 1,701 1,727 +39 +2.3 37,400
17/11/24 1,680 1,727 1,680 1,688 +10 +0.6 36,300
17/11/22 1,710 1,769 1,660 1,678 -49 -2.8 47,500
17/11/21 1,679 1,744 1,653 1,727 +49 +2.9 28,400
17/11/20 1,636 1,681 1,633 1,678 +20 +1.2 28,400
17/11/17 1,660 1,668 1,620 1,658 +26 +1.6 25,500
17/11/16 1,660 1,729 1,621 1,632 +13 +0.8 66,100
17/11/15 1,661 1,661 1,555 1,619 -13 -0.8 59,800
17/11/14 1,662 1,690 1,605 1,632 +7 +0.4 68,000
17/11/13 1,588 1,675 1,588 1,625 -308 -15.9 196,800
17/11/10 1,880 1,943 1,823 1,933 +52 +2.8 34,700
17/11/09 1,950 1,967 1,842 1,881 -49 -2.5 54,300
17/11/08 1,972 1,993 1,911 1,930 -54 -2.7 45,000
17/11/07 1,991 2,016 1,984 1,984 -7 -0.4 15,900
17/11/06 2,010 2,065 1,987 1,991 -27 -1.3 41,900
17/11/02 2,025 2,034 2,000 2,018 -18 -0.9 16,700
17/11/01 2,061 2,082 2,010 2,036 -19 -0.9 24,400
17/10/31 2,069 2,072 2,033 2,055 -17 -0.8 18,800
17/10/30 2,111 2,141 2,054 2,072 -25 -1.2 70,600
17/10/27 2,014 2,097 2,002 2,097 +86 +4.3 49,200

日経平均