- 東証PRM
OTC（---）
(株)ＪＶＣケンウッドの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,832（2025年1月30日）
- 年初来安値
- 901（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 |
|---|---|---|---|---|---|---|---|---|
| 2026/2/9 | 1,276 | 1,280.5 | 1,224 | 1,240 | 1,129,000 | 1,240 | 11.73 | 1.27 |
| 2026/2/6 | 1,221.5 | 1,254 | 1,218 | 1,246 | 1,051,200 | 1,246 | 11.79 | 1.28 |
| 2026/2/5 | 1,221 | 1,246 | 1,208.5 | 1,221 | 1,396,400 | 1,221 | 11.55 | 1.25 |
| 2026/2/4 | 1,219 | 1,224.5 | 1,158 | 1,207.5 | 3,034,400 | 1,207.5 | 11.42 | 1.24 |
| 2026/2/3 | 1,246 | 1,257 | 1,234 | 1,249 | 882,300 | 1,249 | 11.86 | 1.4 |
| 2026/2/2 | 1,281 | 1,286 | 1,225 | 1,233.5 | 1,187,400 | 1,233.5 | 11.71 | 1.38 |
| 2026/1/30 | 1,262.5 | 1,263 | 1,237 | 1,251 | 727,700 | 1,251 | 11.88 | 1.4 |
| 2026/1/29 | 1,230 | 1,260.5 | 1,229 | 1,253 | 604,100 | 1,253 | 11.89 | 1.4 |
| 2026/1/28 | 1,240.5 | 1,246.5 | 1,222.5 | 1,229.5 | 695,800 | 1,229.5 | 11.67 | 1.37 |
| 2026/1/27 | 1,260 | 1,269 | 1,245.5 | 1,257.5 | 1,115,900 | 1,257.5 | 11.94 | 1.41 |
| 2026/1/26 | 1,264.5 | 1,283 | 1,254.5 | 1,258.5 | 763,500 | 1,258.5 | ||
| 2026/1/23 | 1,293.5 | 1,296.5 | 1,275 | 1,290 | 571,000 | 1,290 | ||
| 2026/1/22 | 1,295 | 1,311.5 | 1,289.5 | 1,299.5 | 742,300 | 1,299.5 | ||
| 2026/1/21 | 1,260 | 1,290.5 | 1,259.5 | 1,282 | 659,900 | 1,282 | ||
| 2026/1/20 | 1,331 | 1,343 | 1,282.5 | 1,285 | 1,022,200 | 1,285 | ||
| 2026/1/19 | 1,311 | 1,336.5 | 1,301 | 1,336.5 | 718,100 | 1,336.5 | ||
| 2026/1/16 | 1,295 | 1,329.5 | 1,295 | 1,323 | 1,114,000 | 1,323 | ||
| 2026/1/15 | 1,271.5 | 1,307.5 | 1,270 | 1,295 | 975,500 | 1,295 | ||
| 2026/1/14 | 1,279.5 | 1,279.5 | 1,262.5 | 1,276.5 | 548,900 | 1,276.5 | ||
| 2026/1/13 | 1,280.5 | 1,292 | 1,263.5 | 1,273 | 1,103,200 | 1,273 |
1〜20/244件
