9417 スマートバリュー JQ 15:00
1,989円
前日比
+73 (+3.81%)
比較される銘柄: アイネットフリービットNTTDイン
業績: 今期予想
情報・通信業
単位 100株
PER PBR 利回り 信用倍率
25.6 2.49 0.63
昨年来高値: 2,160 (16/06/09)
昨年来安値: 900 (16/02/12)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/27 1,909 2,049 1,909 1,989 +73 +3.8 51,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/24 1,860 1,966 1,815 1,916 +10 +0.5 71,300
17/02/23 1,859 2,099 1,762 1,906 +207 +12.2 289,000
17/02/22 1,701 1,710 1,650 1,699 +9 +0.5 8,200
17/02/21 1,736 1,736 1,690 1,690 -20 -1.2 9,800
17/02/20 1,651 1,730 1,651 1,710 +48 +2.9 13,300
17/02/17 1,650 1,685 1,500 1,662 -8 -0.5 30,500
17/02/16 1,685 1,703 1,670 1,670 -21 -1.2 6,200
17/02/15 1,745 1,746 1,680 1,691 -52 -3.0 6,300
17/02/14 1,740 1,750 1,730 1,743 +5 +0.3 4,900
17/02/13 1,778 1,778 1,731 1,738 -40 -2.2 5,600
17/02/10 1,810 1,810 1,755 1,778 -32 -1.8 7,500
17/02/09 1,835 1,835 1,804 1,810 -25 -1.4 5,400
17/02/08 1,833 1,852 1,831 1,835 -8 -0.4 3,300
17/02/07 1,875 1,875 1,830 1,843 -36 -1.9 6,300
17/02/06 1,869 1,880 1,844 1,879 +26 +1.4 20,000
17/02/03 1,850 1,868 1,829 1,853 +35 +1.9 17,900
17/02/02 1,783 1,818 1,780 1,818 +35 +2.0 5,500
17/02/01 1,800 1,810 1,771 1,783 +1 +0.1 6,400
17/01/31 1,791 1,791 1,770 1,782 +1 +0.1 3,700
17/01/30 1,800 1,800 1,750 1,781 -9 -0.5 4,400
17/01/27 1,786 1,819 1,777 1,790 +20 +1.1 8,100
17/01/26 1,762 1,858 1,746 1,770 +24 +1.4 22,900
17/01/25 1,736 1,760 1,731 1,746 -4 -0.2 8,400
17/01/24 1,780 1,784 1,750 1,750 -10 -0.6 6,900
17/01/23 1,740 1,769 1,732 1,760 +22 +1.3 6,200
17/01/20 1,724 1,747 1,688 1,738 +54 +3.2 6,700
17/01/19 1,665 1,760 1,655 1,684 +14 +0.8 19,500
17/01/18 1,655 1,683 1,649 1,670 +21 +1.3 4,300
17/01/17 1,648 1,650 1,623 1,649 -1 -0.1 2,400

日経平均