２ちゃんねるより
335 :山師さん：2013/09/06(金) 14:40:42ID:rrQCY0sk
ドコモ端末販売店関連
3670 協立情報通信 Ｓ高
9422 ＩＴＣネットワーク
343 :山師さん：2013/09/06(金) 14:41:313PweZ/rm
>>335
ネプロもあったか
357 :山師さん：2013/09/06(金) 14:43:148TWoZ/uM
>>335
9422 ひでえチャートだな
3670 協立情報通信 Ｓ高
9422 ＩＴＣネットワーク +0.75％
9421 ネプロ Ｓ高
協立情報通信（3670）の株価時系列
※スマートフォンなどで見る場合は、画面を横長にすると全ての項目が見れるようになります。
（と思います…orz）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比(率) | 出来高(増減率) | 25日移価 | 25日乖離率 | 日中変動率 |
|---|---|---|---|---|---|---|---|---|---|
| 2013-9-6 | 2860 | 2860 | 2860 | 2860 | +500(+21.19%) | 5200(+420.00%) | 2363 | +21.03% | 0.00% |
| 2013-9-5 | 2390 | 2390 | 2330 | 2360 | -40(-1.69%) | 1000(-66.67%) | 2349 | +0.47% | 2.50% |
| 2013-9-4 | 2246 | 2400 | 2246 | 2400 | +130(+5.73%) | 3000(+500.00%) | 2355 | +1.91% | 6.78% |
| 2013-9-3 | 2220 | 2270 | 2220 | 2270 | +49(+2.21%) | 500(+25.00%) | 2362 | -3.90% | 2.25% |
| 2013-9-2 | 2219 | 2221 | 2219 | 2221 | -29(-1.23%) | 400(-55.56%) | 2376 | -6.52% | 0.09% |
| 2013-8-30 | 2230 | 2250 | 2200 | 2250 | -30(-1.27%) | 900(-83.64%) | 2388 | -5.78% | 2.19% |
| 2013-8-29 | 2270 | 2280 | 2200 | 2280 | +9(+0.40%) | 5500(+1000.00%) | 2405 | -5.20% | 3.52% |
| 2013-8-28 | 2239 | 2271 | 2221 | 2271 | -68(-2.88%) | 500(-64.29%) | 2420 | -6.16% | 2.14% |
| 2013-8-27 | 2261 | 2339 | 2222 | 2339 | +39(+1.70%) | 1400(+600.00%) | 2433 | -3.86% | 5.09% |
| 2013-8-26 | 2300 | 2300 | 2300 | 2300 | -80(-3.39%) | 200(-83.33%) | 2445 | -5.93% | 0.00% |
| 2013-8-23 | 2390 | 2420 | 2350 | 2380 | +90(+3.93%) | 1200(+0.00%) | 2461 | -3.29% | 3.06% |
| 2013-8-22 | 2221 | 2290 | 2221 | 2290 | +19(+0.84%) | 1200(-25.00%) | 2473 | -7.40% | 3.04% |
| 2013-8-21 | 2320 | 2350 | 2271 | 2271 | -49(-2.08%) | 1600(+166.67%) | 2489 | -8.76% | 3.41% |
| 2013-8-20 | 2286 | 2330 | 2286 | 2320 | -10(-0.42%) | 600(-25.00%) | 2507 | -7.46% | 1.89% |
| 2013-8-19 | 2320 | 2340 | 2320 | 2330 | +10(+0.43%) | 800(+14.29%) | 2524 | -7.69% | 0.86% |
| 2013-8-16 | 2300 | 2320 | 2300 | 2320 | +10(+0.43%) | 700(-56.25%) | 2543 | -8.77% | 0.87% |
| 2013-8-15 | 2270 | 2322 | 2231 | 2310 | +10(+0.43%) | 1600(+700.00%) | 2560 | -9.77% | 3.96% |
| 2013-8-14 | 2300 | 2300 | 2300 | 2300 | +5(+0.22%) | 200(-86.67%) | 2578 | -10.78% | 0.00% |
| 2013-8-13 | 2246 | 2295 | 2240 | 2295 | +30(+1.32%) | 1500(-42.31%) | 2600 | -11.73% | 2.43% |
| 2013-8-12 | 2400 | 2400 | 2265 | 2265 | -185(-7.84%) | 2600(+73.33%) | 2627 | -13.78% | 5.51% |
| 2013-8-9 | 2500 | 2500 | 2401 | 2450 | ±0(±0%) | 1500(-16.67%) | 2652 | -7.62% | 4.04% |
| 2013-8-8 | 2510 | 2530 | 2435 | 2450 | -50(-2.12%) | 1800(+350.00%) | 2655 | -7.72% | 3.80% |
| 2013-8-7 | 2450 | 2500 | 2450 | 2500 | -40(-1.69%) | 400(-66.67%) | 2659 | -5.98% | 1.97% |
| 2013-8-6 | 2549 | 2549 | 2483 | 2540 | +38(+1.52%) | 1200(+300.00%) | 2661 | -4.55% | 2.64% |
| 2013-8-5 | 2560 | 2560 | 2502 | 2502 | -8(-0.34%) | 300(-85.00%) | 2660 | -5.94% | 2.31% |
ＩＴＣネットワーク（9422）の株価時系列
※スマートフォンなどで見る場合は、画面を横長にすると全ての項目が見れるようになります。
（と思います…orz）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比(率) | 出来高(増減率) | 25日移価 | 25日乖離率 | 日中変動率 |
|---|---|---|---|---|---|---|---|---|---|
| 2013-9-6 | 1074 | 1089 | 922 | 946 | +7(+0.75%) | 721300(+2476.07%) | 871 | +8.61% | 17.78% |
| 2013-9-5 | 932 | 940 | 932 | 939 | +5(+0.54%) | 28000(-76.41%) | 867 | +8.30% | 0.86% |
| 2013-9-4 | 920 | 950 | 919 | 934 | +3(+0.32%) | 118700(-27.36%) | 863 | +8.23% | 3.33% |
| 2013-9-3 | 957 | 958 | 892 | 931 | -21(-2.24%) | 163400(+21.49%) | 858 | +8.51% | 6.93% |
| 2013-9-2 | 950 | 955 | 936 | 952 | +16(+1.71%) | 134500(-16.15%) | 854 | +11.48% | 2.03% |
| 2013-8-30 | 920 | 943 | 920 | 936 | +15(+1.63%) | 160400(+193.77%) | 850 | +10.12% | 2.50% |
| 2013-8-29 | 913 | 922 | 911 | 921 | +18(+1.99%) | 54600(-8.85%) | 847 | +8.74% | 1.22% |
| 2013-8-28 | 877 | 910 | 877 | 903 | +11(+1.23%) | 59900(+65.93%) | 845 | +6.86% | 3.70% |
| 2013-8-27 | 878 | 895 | 873 | 892 | +14(+1.59%) | 36100(+127.04%) | 845 | +5.56% | 2.51% |
| 2013-8-26 | 879 | 882 | 877 | 878 | ±0(±0%) | 15900(-49.68%) | 845 | +3.91% | 0.57% |
| 2013-8-23 | 880 | 880 | 872 | 878 | +4(+0.46%) | 31600(-26.00%) | 845 | +3.91% | 0.92% |
| 2013-8-22 | 866 | 874 | 858 | 874 | +7(+0.81%) | 42700(+50.35%) | 846 | +3.31% | 1.85% |
| 2013-8-21 | 868 | 872 | 858 | 867 | ±0(±0%) | 28400(-27.92%) | 847 | +2.36% | 1.61% |
| 2013-8-20 | 849 | 875 | 843 | 867 | +17(+2.00%) | 39400(+18.67%) | 848 | +2.24% | 3.76% |
| 2013-8-19 | 840 | 850 | 838 | 850 | +12(+1.43%) | 33200(-2.64%) | 848 | +0.24% | 1.43% |
| 2013-8-16 | 815 | 842 | 815 | 838 | +20(+2.44%) | 34100(+36.40%) | 850 | -1.41% | 3.30% |
| 2013-8-15 | 812 | 826 | 807 | 818 | +3(+0.37%) | 25000(+25.00%) | 852 | -3.99% | 2.33% |
| 2013-8-14 | 795 | 815 | 795 | 815 | +11(+1.37%) | 20000(-39.39%) | 856 | -4.79% | 2.49% |
| 2013-8-13 | 797 | 806 | 797 | 804 | +8(+1.01%) | 33000(-44.07%) | 860 | -6.51% | 1.13% |
| 2013-8-12 | 807 | 808 | 796 | 796 | -19(-2.02%) | 59000(+17.53%) | 864 | -7.87% | 1.47% |
| 2013-8-9 | 827 | 834 | 812 | 815 | -7(-0.75%) | 50200(+126.13%) | 869 | -6.21% | 2.68% |
| 2013-8-8 | 818 | 835 | 818 | 822 | +2(+0.24%) | 22200(-17.78%) | 873 | -5.84% | 2.07% |
| 2013-8-7 | 825 | 826 | 819 | 820 | -17(-1.81%) | 27000(-10.89%) | 878 | -6.61% | 0.84% |
| 2013-8-6 | 832 | 840 | 829 | 837 | -7(-0.75%) | 30300(-17.44%) | 882 | -5.10% | 1.30% |
| 2013-8-5 | 831 | 849 | 831 | 844 | -2(-0.21%) | 36700(+51.03%) | 885 | -4.63% | 2.13% |
ネプロ（9421）の株価時系列
※スマートフォンなどで見る場合は、画面を横長にすると全ての項目が見れるようになります。
（と思います…orz）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比(率) | 出来高(増減率) | 25日移価 | 25日乖離率 | 日中変動率 |
|---|---|---|---|---|---|---|---|---|---|
| 2013-9-6 | 72100 | 72100 | 72100 | 72100 | +10000(+16.10%) | 265(-63.85%) | 58522 | +23.20% | 0.00% |
| 2013-9-5 | 67500 | 68400 | 62000 | 62100 | -7700(-12.40%) | 733(-15.16%) | 57974 | +7.12% | 9.17% |
| 2013-9-4 | 60800 | 69800 | 60800 | 69800 | +10000(+16.72%) | 864(+940.96%) | 57826 | +20.71% | 15.05% |
| 2013-9-3 | 59500 | 61500 | 58700 | 59800 | +300(+0.50%) | 83(-59.11%) | 57330 | +4.31% | 4.71% |
| 2013-9-2 | 60000 | 60800 | 57900 | 59500 | -300(-0.48%) | 203(-32.56%) | 57230 | +3.97% | 4.85% |
| 2013-8-30 | 61000 | 62800 | 58000 | 59800 | -2100(-3.38%) | 301(+75.00%) | 57050 | +4.82% | 7.75% |
| 2013-8-29 | 61600 | 63000 | 60000 | 61900 | +4300(+7.47%) | 172(-35.09%) | 56982 | +8.63% | 5.21% |
| 2013-8-28 | 57500 | 59000 | 55500 | 57600 | -400(-0.64%) | 265(-62.09%) | 56994 | +1.06% | 6.03% |
| 2013-8-27 | 63500 | 64900 | 58000 | 58000 | -3500(-5.64%) | 699(+5.59%) | 57042 | +1.68% | 11.22% |
| 2013-8-26 | 58900 | 62300 | 54500 | 61500 | +5500(+9.82%) | 662(-12.66%) | 57094 | +7.72% | 13.93% |
| 2013-8-23 | 54000 | 58100 | 53000 | 56000 | +4700(+9.16%) | 758(+365.03%) | 57166 | -2.04% | 9.94% |
| 2013-8-22 | 50900 | 51500 | 49900 | 51300 | +800(+1.58%) | 163(+24.43%) | 57058 | -10.09% | 3.17% |
| 2013-8-21 | 51200 | 51300 | 49750 | 50500 | -700(-1.13%) | 131(-42.79%) | 57090 | -11.54% | 3.03% |
| 2013-8-20 | 52400 | 53300 | 50300 | 51200 | -1100(-1.77%) | 229(-24.92%) | 57154 | -10.42% | 5.74% |
| 2013-8-19 | 54200 | 54200 | 51400 | 52300 | -1900(-3.06%) | 305(-65.34%) | 57154 | -8.49% | 5.17% |
| 2013-8-16 | 49600 | 54200 | 49600 | 54200 | +4700(+9.49%) | 880(+253.41%) | 57062 | -5.02% | 9.29% |
| 2013-8-15 | 50300 | 50400 | 49050 | 49500 | -450(-0.72%) | 249(-24.09%) | 56950 | -13.08% | 2.70% |
| 2013-8-14 | 50000 | 51100 | 48900 | 49950 | -850(-1.37%) | 328(-79.03%) | 57006 | -12.38% | 4.33% |
| 2013-8-13 | 50800 | 52800 | 48100 | 50800 | -6000(-9.66%) | 1564(+166.44%) | 57048 | -10.95% | 8.27% |
| 2013-8-12 | 56800 | 56800 | 56800 | 56800 | -15000(-24.15%) | 587(-77.17%) | 57002 | -0.35% | 0.00% |
| 2013-8-9 | 61900 | 71800 | 61800 | 71800 | +10000(+16.18%) | 2571(+2372.12%) | 56710 | +26.61% | 16.18% |
| 2013-8-8 | 58600 | 61900 | 58500 | 61800 | +1800(+3.00%) | 104(+20.93%) | 55758 | +10.84% | 5.67% |
| 2013-8-7 | 62000 | 62000 | 58600 | 60000 | -1000(-1.61%) | 86(-34.35%) | 55206 | +8.68% | 5.57% |
| 2013-8-6 | 64700 | 64700 | 60400 | 61000 | -2800(-4.51%) | 131(-13.25%) | 54726 | +11.46% | 6.74% |
| 2013-8-5 | 58600 | 63900 | 57900 | 63800 | +5400(+9.25%) | 151(-15.64%) | 54214 | +17.68% | 10.27% |
コメント