- 株価・信用残
- 売買内訳
Ｈｅａｒｔｓｅｅｄ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,196（26/01/19）
- 年初来安値
- 1,365（26/06/01）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/7/17 | 1,524 | 1,542 | 1,465 | 1,495 | 366,400 | 1,495 | --- | 4.79 |
| 2026/7/16 | 1,612 | 1,634 | 1,557 | 1,564 | 167,300 | 1,564 | --- | 5.01 |
| 2026/7/15 | 1,593 | 1,641 | 1,575 | 1,639 | 102,500 | 1,639 | --- | 5.25 |
| 2026/7/14 | 1,601 | 1,614 | 1,577 | 1,593 | 118,100 | 1,593 | --- | 5.10 |
| 2026/7/13 | 1,588 | 1,660 | 1,585 | 1,615 | 135,000 | 1,615 | --- | 5.17 |
| 2026/7/10 | 1,630 | 1,643 | 1,596 | 1,609 | 112,300 | 1,609 | --- | 5.15 |
| 2026/7/9 | 1,555 | 1,612 | 1,535 | 1,604 | 133,200 | 1,604 | --- | 5.14 |
| 2026/7/8 | 1,632 | 1,640 | 1,557 | 1,557 | 191,200 | 1,557 | --- | 4.99 |
| 2026/7/7 | 1,698 | 1,701 | 1,633 | 1,640 | 169,300 | 1,640 | --- | 5.25 |
| 2026/7/6 | 1,666 | 1,740 | 1,647 | 1,715 | 304,500 | 1,715 | ||
| 2026/7/3 | 1,646 | 1,647 | 1,587 | 1,641 | 182,800 | 1,641 | ||
| 2026/7/2 | 1,570 | 1,642 | 1,570 | 1,581 | 182,200 | 1,581 | ||
| 2026/7/1 | 1,644 | 1,660 | 1,562 | 1,590 | 243,200 | 1,590 | ||
| 2026/6/30 | 1,584 | 1,678 | 1,553 | 1,668 | 244,500 | 1,668 | ||
| 2026/6/29 | 1,546 | 1,600 | 1,533 | 1,581 | 221,500 | 1,581 | ||
| 2026/6/26 | 1,579 | 1,579 | 1,516 | 1,536 | 168,800 | 1,536 | ||
| 2026/6/25 | 1,480 | 1,559 | 1,470 | 1,539 | 208,800 | 1,539 | ||
| 2026/6/24 | 1,495 | 1,512 | 1,440 | 1,457 | 254,800 | 1,457 | ||
| 2026/6/23 | 1,580 | 1,585 | 1,468 | 1,468 | 354,300 | 1,468 | ||
| 2026/6/22 | 1,614 | 1,642 | 1,571 | 1,584 | 276,700 | 1,584 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/242件
