(株)エスケイジャパンの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,607（2026年1月23日）
- 年初来安値
- 580（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 |
|---|---|---|---|---|---|---|---|---|
| 2026/2/2 | 1,499 | 1,509 | 1,475 | 1,475 | 55,200 | 1,475 | 10.39 | 1.95 |
| 2026/1/30 | 1,488 | 1,504 | 1,476 | 1,485 | 45,600 | 1,485 | 10.46 | 1.96 |
| 2026/1/29 | 1,530 | 1,530 | 1,474 | 1,487 | 76,400 | 1,487 | 10.47 | 1.97 |
| 2026/1/28 | 1,550 | 1,550 | 1,510 | 1,510 | 52,400 | 1,510 | 10.64 | 2 |
| 2026/1/27 | 1,565 | 1,578 | 1,535 | 1,547 | 63,300 | 1,547 | 10.9 | 2.04 |
| 2026/1/26 | 1,583 | 1,585 | 1,546 | 1,556 | 62,200 | 1,556 | 10.96 | 2.06 |
| 2026/1/23 | 1,558 | 1,607 | 1,551 | 1,600 | 88,800 | 1,600 | 11.27 | 2.12 |
| 2026/1/22 | 1,555 | 1,568 | 1,544 | 1,550 | 55,700 | 1,550 | 10.92 | 2.05 |
| 2026/1/21 | 1,538 | 1,562 | 1,530 | 1,555 | 76,400 | 1,555 | 10.95 | 2.06 |
| 2026/1/20 | 1,540 | 1,592 | 1,525 | 1,563 | 121,100 | 1,563 | 11.01 | 2.07 |
| 2026/1/19 | 1,547 | 1,551 | 1,491 | 1,528 | 129,400 | 1,528 | ||
| 2026/1/16 | 1,498 | 1,538 | 1,490 | 1,527 | 237,600 | 1,527 | ||
| 2026/1/15 | 1,561 | 1,570 | 1,463 | 1,468 | 332,200 | 1,468 | ||
| 2026/1/14 | 1,540 | 1,569 | 1,452 | 1,521 | 403,600 | 1,521 | ||
| 2026/1/13 | 1,571 | 1,577 | 1,547 | 1,549 | 86,500 | 1,549 | ||
| 2026/1/9 | 1,560 | 1,571 | 1,549 | 1,554 | 75,900 | 1,554 | ||
| 2026/1/8 | 1,568 | 1,585 | 1,552 | 1,559 | 72,100 | 1,559 | ||
| 2026/1/7 | 1,565 | 1,588 | 1,548 | 1,573 | 76,200 | 1,573 | ||
| 2026/1/6 | 1,540 | 1,574 | 1,533 | 1,565 | 90,300 | 1,565 | ||
| 2026/1/5 | 1,502 | 1,530 | 1,500 | 1,524 | 52,900 | 1,524 |
1〜20/244件
