ＪＭＡＣＳ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,415（2025年12月30日）
- 年初来安値
- 358（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/13 | 1,223 | 1,249 | 1,162 | 1,170 | 210,500 | 1,170 | 26.98 | 1.2 |
| 2026/2/12 | 1,268 | 1,350 | 1,232 | 1,251 | 320,500 | 1,251 | 28.84 | 1.29 |
| 2026/2/10 | 1,220 | 1,285 | 1,180 | 1,258 | 316,100 | 1,258 | 29.01 | 1.29 |
| 2026/2/9 | 1,300 | 1,315 | 1,220 | 1,220 | 411,800 | 1,220 | 28.13 | 1.25 |
| 2026/2/6 | 1,238 | 1,339 | 1,212 | 1,241 | 626,200 | 1,241 | 28.61 | 1.28 |
| 2026/2/5 | 1,122 | 1,308 | 1,122 | 1,275 | 895,600 | 1,275 | 29.4 | 1.31 |
| 2026/2/4 | 1,105 | 1,160 | 1,104 | 1,121 | 170,100 | 1,121 | 25.85 | 1.15 |
| 2026/2/3 | 1,060 | 1,133 | 1,055 | 1,120 | 236,400 | 1,120 | 25.82 | 1.15 |
| 2026/2/2 | 1,067 | 1,088 | 1,039 | 1,047 | 167,300 | 1,047 | 24.14 | 1.08 |
| 2026/1/30 | 1,159 | 1,199 | 1,055 | 1,095 | 340,600 | 1,095 | ||
| 2026/1/29 | 1,261 | 1,269 | 1,162 | 1,180 | 415,000 | 1,180 | ||
| 2026/1/28 | 1,251 | 1,365 | 1,211 | 1,309 | 548,300 | 1,309 | ||
| 2026/1/27 | 1,181 | 1,288 | 1,167 | 1,266 | 534,000 | 1,266 | ||
| 2026/1/26 | 1,196 | 1,231 | 1,125 | 1,151 | 300,700 | 1,151 | ||
| 2026/1/23 | 1,156 | 1,196 | 1,115 | 1,180 | 241,700 | 1,180 | ||
| 2026/1/22 | 1,250 | 1,270 | 1,140 | 1,172 | 516,300 | 1,172 | ||
| 2026/1/21 | 1,233 | 1,303 | 1,220 | 1,240 | 458,300 | 1,240 | ||
| 2026/1/20 | 1,226 | 1,355 | 1,190 | 1,323 | 1,090,900 | 1,323 | ||
| 2026/1/19 | 1,200 | 1,289 | 1,135 | 1,136 | 757,600 | 1,136 | ||
| 2026/1/16 | 1,076 | 1,186 | 1,040 | 1,165 | 763,500 | 1,165 |
1〜20/244件
