(株)船井総研ホールディングスの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,325（2025年9月29日）
- 年初来安値
- 1,004（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 |
|---|---|---|---|---|---|---|---|---|
| 2026/2/17 | 1,121 | 1,143 | 1,120 | 1,127 | 743,600 | 1,127 | 15.64 | 4.1 |
| 2026/2/16 | 1,146 | 1,146 | 1,115 | 1,119 | 863,700 | 1,119 | 15.53 | 4.07 |
| 2026/2/13 | 1,119 | 1,123 | 1,096 | 1,096 | 709,000 | 1,096 | 15.21 | 3.99 |
| 2026/2/12 | 1,126 | 1,132 | 1,115 | 1,115 | 631,900 | 1,115 | 15.47 | 4.06 |
| 2026/2/10 | 1,120 | 1,137 | 1,110 | 1,121 | 674,700 | 1,121 | 15.55 | 4.08 |
| 2026/2/9 | 1,149 | 1,154 | 1,127 | 1,129 | 742,500 | 1,129 | 15.67 | 4.11 |
| 2026/2/6 | 1,140 | 1,144 | 1,109 | 1,119 | 581,800 | 1,119 | 15.72 | 4.61 |
| 2026/2/5 | 1,127 | 1,139 | 1,121 | 1,138 | 392,500 | 1,138 | 15.99 | 4.69 |
| 2026/2/4 | 1,125 | 1,133 | 1,116 | 1,127 | 379,800 | 1,127 | 15.83 | 4.65 |
| 2026/2/3 | 1,129 | 1,142 | 1,125 | 1,140 | 264,800 | 1,140 | ||
| 2026/2/2 | 1,128 | 1,132 | 1,120 | 1,129 | 265,700 | 1,129 | ||
| 2026/1/30 | 1,120 | 1,125 | 1,116 | 1,120 | 189,300 | 1,120 | ||
| 2026/1/29 | 1,110 | 1,118 | 1,099 | 1,114 | 282,100 | 1,114 | ||
| 2026/1/28 | 1,126 | 1,126 | 1,114 | 1,115 | 276,500 | 1,115 | ||
| 2026/1/27 | 1,136 | 1,139 | 1,129 | 1,139 | 212,600 | 1,139 | ||
| 2026/1/26 | 1,151 | 1,151 | 1,137 | 1,139 | 306,000 | 1,139 | ||
| 2026/1/23 | 1,164 | 1,168 | 1,158 | 1,158 | 143,400 | 1,158 | ||
| 2026/1/22 | 1,156 | 1,165 | 1,153 | 1,158 | 152,300 | 1,158 | ||
| 2026/1/21 | 1,162 | 1,166 | 1,152 | 1,156 | 252,200 | 1,156 | ||
| 2026/1/20 | 1,178 | 1,180 | 1,169 | 1,169 | 226,600 | 1,169 |
1〜20/244件
