(株)ソディックの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,061（26/05/12）
- 年初来安値
- 957（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 |
|---|---|---|---|---|---|---|---|---|
| 2026/5/13 | 1,785 | 1,799 | 1,671 | 1,747 | 1,037,900 | 1,747 | 17.30 | 0.95 |
| 2026/5/12 | 1,871 | 2,061 | 1,819 | 1,865 | 1,809,800 | 1,865 | 18.52 | 1.04 |
| 2026/5/11 | 1,760 | 1,799 | 1,748 | 1,799 | 542,000 | 1,799 | 17.86 | 1.01 |
| 2026/5/8 | 1,654 | 1,764 | 1,651 | 1,759 | 704,200 | 1,759 | 17.47 | 0.98 |
| 2026/5/7 | 1,626 | 1,693 | 1,621 | 1,668 | 645,800 | 1,668 | 16.56 | 0.93 |
| 2026/5/1 | 1,560 | 1,582 | 1,538 | 1,570 | 304,100 | 1,570 | 15.59 | 0.88 |
| 2026/4/30 | 1,573 | 1,594 | 1,534 | 1,558 | 558,000 | 1,558 | 15.47 | 0.87 |
| 2026/4/28 | 1,534 | 1,565 | 1,526 | 1,560 | 418,900 | 1,560 | ||
| 2026/4/27 | 1,456 | 1,552 | 1,446 | 1,531 | 551,700 | 1,531 | ||
| 2026/4/24 | 1,430 | 1,469 | 1,406 | 1,465 | 223,300 | 1,465 | ||
| 2026/4/23 | 1,425 | 1,440 | 1,393 | 1,414 | 279,800 | 1,414 | ||
| 2026/4/22 | 1,434 | 1,442 | 1,392 | 1,412 | 237,500 | 1,412 | ||
| 2026/4/21 | 1,475 | 1,476 | 1,400 | 1,439 | 347,700 | 1,439 | ||
| 2026/4/20 | 1,465 | 1,474 | 1,449 | 1,455 | 188,700 | 1,455 | ||
| 2026/4/17 | 1,460 | 1,461 | 1,439 | 1,444 | 192,300 | 1,444 | ||
| 2026/4/16 | 1,469 | 1,487 | 1,460 | 1,475 | 292,000 | 1,475 | ||
| 2026/4/15 | 1,510 | 1,515 | 1,441 | 1,449 | 317,500 | 1,449 | ||
| 2026/4/14 | 1,521 | 1,544 | 1,476 | 1,496 | 464,700 | 1,496 | ||
| 2026/4/13 | 1,473 | 1,509 | 1,457 | 1,500 | 463,800 | 1,500 | ||
| 2026/4/10 | 1,461 | 1,483 | 1,448 | 1,476 | 487,800 | 1,476 |
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。
1〜20/243件
