6942 ソフィア JQ 15:00
1,825円
前日比
+45 (+2.53%)
比較される銘柄: BBタワーアクモスパイプドHD
業績: -
情報・通信業
単位 100株
PER PBR 利回り 信用倍率
6.50
年初来高値: 1,954 (18/05/18)
年初来安値: 1,370 (18/03/26)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/05/22 1,801 1,834 1,768 1,825 +45 +2.5 40,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/05/21 1,700 1,830 1,662 1,780 +75 +4.4 68,500
18/05/18 1,914 1,954 1,650 1,705 +151 +9.7 273,700
18/05/17 1,551 1,580 1,551 1,554 -25 -1.6 3,800
18/05/16 1,593 1,593 1,550 1,579 -13 -0.8 4,200
18/05/15 1,639 1,639 1,592 1,592 -47 -2.9 3,500
18/05/14 1,558 1,639 1,558 1,639 +80 +5.1 5,200
18/05/11 1,539 1,559 1,539 1,559 +16 +1.0 300
18/05/10 1,572 1,572 1,543 1,543 -4 -0.3 300
18/05/09 1,550 1,555 1,540 1,547 +2 +0.1 1,000
18/05/08 1,531 1,547 1,523 1,545 -10 -0.6 1,800
18/05/07 1,555 1,555 1,555 1,555 0 0.0 200
18/05/02 1,531 1,588 1,530 1,555 -15 -1.0 1,200
18/05/01 1,510 1,580 1,510 1,570 +50 +3.3 1,100
18/04/27 1,537 1,540 1,511 1,520 -17 -1.1 900
18/04/26 1,541 1,541 1,498 1,537 -23 -1.5 3,800
18/04/25 1,530 1,560 1,515 1,560 +20 +1.3 3,300
18/04/24 1,538 1,550 1,480 1,540 -30 -1.9 10,400
18/04/23 1,587 1,625 1,555 1,570 -71 -4.3 22,400
18/04/20 1,420 1,746 1,420 1,641 +195 +13.5 105,600
18/04/19 1,435 1,454 1,411 1,446 +18 +1.3 3,300
18/04/18 1,428 1,428 1,428 1,428 +12 +0.8 100
18/04/17 1,420 1,429 1,413 1,416 -17 -1.2 2,100
18/04/16 1,441 1,449 1,420 1,433 -18 -1.2 2,200
18/04/13 1,417 1,451 1,417 1,451 +37 +2.6 1,300
18/04/12 1,414 1,414 1,414 1,414 100
18/04/11 1,410 0
18/04/10 1,415 1,417 1,405 1,410 -30 -2.1 2,300
18/04/09 1,440 1,445 1,440 1,440 -9 -0.6 900
18/04/06 1,460 1,460 1,423 1,449 +29 +2.0 600

日経平均