3922 PR TIMES 東証M 14:54
1,811円
前日比
+25 (+1.40%)
比較される銘柄: イーガーディデータセクアライドアキ
業績: 今期予想
情報・通信業
単位 100株
PER PBR 利回り 信用倍率
42.8 4.43
昨年来高値: 2,590 (16/03/31)
昨年来安値: 1,110 (16/06/24)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/20 1,792 1,843 1,792 1,811 +25 +1.4 11,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/19 1,884 1,884 1,776 1,786 -58 -3.1 10,600
17/01/18 1,804 1,849 1,756 1,844 +12 +0.7 17,700
17/01/17 1,881 1,881 1,801 1,832 -9 -0.5 19,000
17/01/16 1,804 1,880 1,803 1,841 +77 +4.4 43,500
17/01/13 1,692 1,767 1,650 1,764 +32 +1.8 39,300
17/01/12 1,723 1,758 1,723 1,732 -30 -1.7 12,700
17/01/11 1,811 1,812 1,756 1,762 -33 -1.8 33,700
17/01/10 1,743 1,795 1,721 1,795 +132 +7.9 35,500
17/01/06 1,700 1,710 1,654 1,663 -35 -2.1 13,800
17/01/05 1,637 1,719 1,630 1,698 +61 +3.7 37,800
17/01/04 1,642 1,652 1,623 1,637 +35 +2.2 13,000
16/12/30 1,549 1,610 1,533 1,602 +35 +2.2 14,100
16/12/29 1,621 1,621 1,532 1,567 -28 -1.8 19,400
16/12/28 1,597 1,610 1,585 1,595 -19 -1.2 8,500
16/12/27 1,630 1,630 1,582 1,614 +5 +0.3 9,200
16/12/26 1,614 1,625 1,550 1,609 -5 -0.3 25,300
16/12/22 1,540 1,615 1,540 1,614 +114 +7.6 38,100
16/12/21 1,506 1,579 1,490 1,500 -3 -0.2 25,100
16/12/20 1,493 1,503 1,463 1,503 +23 +1.6 12,100
16/12/19 1,511 1,515 1,460 1,480 +59 +4.2 47,800
16/12/16 1,479 1,485 1,420 1,421 +2 +0.1 34,800
16/12/15 1,431 1,432 1,382 1,419 -11 -0.8 8,700
16/12/14 1,369 1,484 1,369 1,430 +68 +5.0 30,700
16/12/13 1,360 1,385 1,358 1,362 -23 -1.7 15,600
16/12/12 1,390 1,398 1,345 1,385 +11 +0.8 13,500
16/12/09 1,433 1,433 1,350 1,374 -76 -5.2 21,400
16/12/08 1,511 1,526 1,440 1,450 -61 -4.0 14,200
16/12/07 1,585 1,586 1,485 1,511 -85 -5.3 13,400
16/12/06 1,602 1,620 1,595 1,596 -5 -0.3 6,700

日経平均