- 東証PRM
OTC（28.62ドル）
(株)ＳＵＭＣＯの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,450（26/04/16）
- 年初来安値
- 1,434（26/01/05）
- 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 | 2,248 | 2,331 | 2,211 | 2,241 | 13,293,900 | 2,241 | --- | 1.36 |
| 2026/4/21 | 2,135 | 2,232.5 | 2,134.5 | 2,226 | 11,271,900 | 2,226 | --- | 1.35 |
| 2026/4/20 | 2,100 | 2,141.5 | 2,041 | 2,110 | 9,888,300 | 2,110 | --- | 1.28 |
| 2026/4/17 | 2,300 | 2,306 | 2,095 | 2,095 | 16,407,700 | 2,095 | --- | 1.27 |
| 2026/4/16 | 2,275 | 2,450.5 | 2,238.5 | 2,327.5 | 18,756,100 | 2,327.5 | --- | 1.41 |
| 2026/4/15 | 2,196.5 | 2,267.5 | 2,155 | 2,238.5 | 13,883,200 | 2,238.5 | --- | 1.35 |
| 2026/4/14 | 2,200 | 2,225 | 2,151 | 2,174 | 12,194,800 | 2,174 | --- | 1.31 |
| 2026/4/13 | 1,999.5 | 2,193.5 | 1,990 | 2,154 | 16,413,400 | 2,154 | --- | 1.30 |
| 2026/4/10 | 2,010 | 2,077.5 | 1,988.5 | 2,033.5 | 9,985,700 | 2,033.5 | --- | 1.23 |
| 2026/4/9 | 1,934.5 | 1,964 | 1,882 | 1,949.5 | 9,341,600 | 1,949.5 | ||
| 2026/4/8 | 1,881.5 | 1,907.5 | 1,832 | 1,894.5 | 7,807,900 | 1,894.5 | ||
| 2026/4/7 | 1,765 | 1,818.5 | 1,760.5 | 1,763 | 4,761,100 | 1,763 | ||
| 2026/4/6 | 1,713.5 | 1,771 | 1,712.5 | 1,746 | 5,285,600 | 1,746 | ||
| 2026/4/3 | 1,784 | 1,803 | 1,733.5 | 1,738 | 5,581,300 | 1,738 | ||
| 2026/4/2 | 1,770 | 1,797.5 | 1,681 | 1,713.5 | 6,969,100 | 1,713.5 | ||
| 2026/4/1 | 1,739.5 | 1,748.5 | 1,699.5 | 1,748.5 | 10,842,200 | 1,748.5 | ||
| 2026/3/31 | 1,680 | 1,732 | 1,631.5 | 1,659.5 | 11,636,700 | 1,659.5 | ||
| 2026/3/30 | 1,770.5 | 1,782 | 1,701 | 1,782 | 8,973,200 | 1,782 | ||
| 2026/3/27 | 1,838 | 1,875 | 1,790.5 | 1,850.5 | 9,878,200 | 1,850.5 | ||
| 2026/3/26 | 1,763 | 1,868.5 | 1,762 | 1,851.5 | 11,258,100 | 1,851.5 |
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。
1〜20/244件
