(株)Ｓｙｎｓｐｅｃｔｉｖｅの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,507（26/04/22）
- 年初来安値
- 996（26/01/09）
- 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 |
|---|---|---|---|---|---|---|---|---|
| 2026/4/22 | 1,497 | 1,507 | 1,428 | 1,436 | 1,802,500 | 1,436 | 72.02 | 5.02 |
| 2026/4/21 | 1,463 | 1,497 | 1,448 | 1,477 | 1,927,800 | 1,477 | 74.07 | 5.17 |
| 2026/4/20 | 1,360 | 1,460 | 1,357 | 1,437 | 2,552,200 | 1,437 | 72.07 | 5.03 |
| 2026/4/17 | 1,358 | 1,393 | 1,350 | 1,363 | 1,076,600 | 1,363 | 68.36 | 4.77 |
| 2026/4/16 | 1,321 | 1,353 | 1,314 | 1,353 | 1,036,200 | 1,353 | 67.85 | 4.73 |
| 2026/4/15 | 1,385 | 1,404 | 1,299 | 1,307 | 1,656,900 | 1,307 | 65.55 | 4.57 |
| 2026/4/14 | 1,400 | 1,400 | 1,336 | 1,340 | 1,779,900 | 1,340 | 67.20 | 4.69 |
| 2026/4/13 | 1,384 | 1,435 | 1,370 | 1,370 | 1,687,700 | 1,370 | 68.71 | 4.79 |
| 2026/4/10 | 1,394 | 1,453 | 1,378 | 1,414 | 3,715,900 | 1,414 | 70.91 | 4.95 |
| 2026/4/9 | 1,340 | 1,347 | 1,308 | 1,309 | 1,422,400 | 1,309 | 65.65 | 4.58 |
| 2026/4/8 | 1,342 | 1,373 | 1,321 | 1,370 | 2,020,200 | 1,370 | ||
| 2026/4/7 | 1,247 | 1,284 | 1,229 | 1,279 | 1,347,500 | 1,279 | ||
| 2026/4/6 | 1,212 | 1,265 | 1,207 | 1,242 | 1,617,500 | 1,242 | ||
| 2026/4/3 | 1,210 | 1,236 | 1,197 | 1,209 | 2,247,700 | 1,209 | ||
| 2026/4/2 | 1,188 | 1,249 | 1,150 | 1,150 | 4,038,900 | 1,150 | ||
| 2026/4/1 | 1,150 | 1,159 | 1,109 | 1,158 | 1,964,800 | 1,158 | ||
| 2026/3/31 | 1,085 | 1,124 | 1,052 | 1,072 | 2,126,800 | 1,072 | ||
| 2026/3/30 | 1,130 | 1,154 | 1,081 | 1,105 | 3,741,800 | 1,105 | ||
| 2026/3/27 | 1,314 | 1,315 | 1,218 | 1,220 | 2,982,800 | 1,220 | ||
| 2026/3/26 | 1,360 | 1,380 | 1,294 | 1,312 | 1,585,600 | 1,312 |
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。
1〜20/245件
