[AI의 종목 이야기] 보다콤 해외 성장 힘입어 이익 30% 급증
무료
Sumitomo : ( 8053:JP )
4,718.00JPY ▲ 32.00 (0.68%)
2025-11-07
최근 1년 일별 시세
(2025-11-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-07 | 4,718.00 | ▲32.00 | ▲0.68% |
| 25-11-06 | 4,686.00 | ▲173.00 | ▲3.83% |
| 25-11-05 | 4,513.00 | ▲99.00 | ▲2.24% |
| 25-11-04 | 4,414.00 | ▼-72.00 | ▼-1.6% |
| 25-10-31 | 4,486.00 | ▼-168.00 | ▼-3.61% |
| 25-10-30 | 4,654.00 | ▲54.00 | ▲1.17% |
| 25-10-29 | 4,600.00 | ▼-49.00 | ▼-1.05% |
| 25-10-28 | 4,649.00 | ▼-90.00 | ▼-1.9% |
| 25-10-27 | 4,739.00 | ▲123.00 | ▲2.66% |
| 25-10-24 | 4,616.00 | ▲29.00 | ▲0.63% |
| 25-10-23 | 4,587.00 | ▲2.00 | ▲0.04% |
| 25-10-22 | 4,585.00 | ▲43.00 | ▲0.95% |
| 25-10-21 | 4,542.00 | ▲37.00 | ▲0.82% |
| 25-10-20 | 4,505.00 | ▲74.00 | ▲1.67% |
| 25-10-17 | 4,431.00 | ▼-26.00 | ▼-0.58% |
| 25-10-16 | 4,457.00 | ▼-7.00 | ▼-0.16% |
| 25-10-15 | 4,464.00 | ▲69.00 | ▲1.57% |
| 25-10-14 | 4,395.00 | ▼-73.00 | ▼-1.63% |
| 25-10-10 | 4,468.00 | ▼-41.00 | ▼-0.91% |
| 25-10-09 | 4,509.00 | ▲37.00 | ▲0.83% |
| 25-10-08 | 4,472.00 | ▲54.00 | ▲1.22% |
| 25-10-07 | 4,418.00 | ▲10.00 | ▲0.23% |
| 25-10-06 | 4,408.00 | ▲86.00 | ▲1.99% |
| 25-10-03 | 4,322.00 | ▲74.00 | ▲1.74% |
| 25-10-02 | 4,248.00 | ▲22.00 | ▲0.52% |
| 25-10-01 | 4,226.00 | ▼-62.00 | ▼-1.45% |
| 25-09-30 | 4,288.00 | ▲6.00 | ▲0.14% |
| 25-09-29 | 4,282.00 | ▼-104.00 | ▼-2.37% |
| 25-09-26 | 4,386.00 | ▲25.00 | ▲0.57% |
| 25-09-25 | 4,361.00 | ▲14.00 | ▲0.32% |
| 25-09-24 | 4,347.00 | ▼-43.00 | ▼-0.98% |
| 25-09-22 | 4,390.00 | ▲26.00 | ▲0.6% |
| 25-09-19 | 4,364.00 | ▲22.00 | ▲0.51% |
| 25-09-18 | 4,342.00 | ▲20.00 | ▲0.46% |
| 25-09-17 | 4,322.00 | ▼-42.00 | ▼-0.96% |
| 25-09-16 | 4,364.00 | ▲41.00 | ▲0.95% |
| 25-09-12 | 4,323.00 | ▲1.00 | ▲0.02% |
| 25-09-11 | 4,322.00 | ▼-22.00 | ▼-0.51% |
| 25-09-10 | 4,344.00 | ▲26.00 | ▲0.6% |
| 25-09-09 | 4,318.00 | ▼-52.00 | ▼-1.19% |
| 25-09-08 | 4,370.00 | ▲38.00 | ▲0.88% |
| 25-09-05 | 4,332.00 | ▲84.00 | ▲1.98% |
| 25-09-04 | 4,248.00 | ▲39.00 | ▲0.93% |
| 25-09-03 | 4,209.00 | ▼-55.00 | ▼-1.29% |
| 25-09-02 | 4,264.00 | ▲145.00 | ▲3.52% |
| 25-09-01 | 4,119.00 | ▼-28.00 | ▼-0.68% |
| 25-08-29 | 4,147.00 | ▲28.00 | ▲0.68% |
| 25-08-28 | 4,119.00 | ▲45.00 | ▲1.1% |
| 25-08-27 | 4,074.00 | ▼-13.00 | ▼-0.32% |
| 25-08-26 | 4,087.00 | ▼-23.00 | ▼-0.56% |
| 25-08-25 | 4,110.00 | ▲42.00 | ▲1.03% |
| 25-08-22 | 4,068.00 | ▲43.00 | ▲1.07% |
| 25-08-21 | 4,025.00 | ▼-11.00 | ▼-0.27% |
| 25-08-20 | 4,036.00 | ▼-33.00 | ▼-0.81% |
| 25-08-19 | 4,069.00 | ▲31.00 | ▲0.77% |
| 25-08-18 | 4,038.00 | ▲14.00 | ▲0.35% |
| 25-08-15 | 4,024.00 | ▲32.00 | ▲0.8% |
| 25-08-14 | 3,992.00 | ▼-79.00 | ▼-1.94% |
| 25-08-13 | 4,071.00 | ▲47.00 | ▲1.17% |
| 25-08-08 | 4,024.00 | ▲51.00 | ▲1.28% |
| 25-08-07 | 3,973.00 | ▲2.00 | ▲0.05% |
| 25-08-06 | 3,971.00 | ▲70.00 | ▲1.79% |
| 25-08-05 | 3,901.00 | ▲21.00 | ▲0.54% |
| 25-08-04 | 3,880.00 | ▼-8.00 | ▼-0.21% |
| 25-08-01 | 3,888.00 | ▲28.00 | ▲0.73% |
| 25-07-31 | 3,860.00 | ▲28.00 | ▲0.73% |
| 25-07-30 | 3,832.00 | ▲12.00 | ▲0.31% |
| 25-07-29 | 3,820.00 | ▼-39.00 | ▼-1.01% |
| 25-07-28 | 3,859.00 | ▼-26.00 | ▼-0.67% |
| 25-07-25 | 3,885.00 | ▼-50.00 | ▼-1.27% |
| 25-07-24 | 3,935.00 | ▲82.00 | ▲2.13% |
| 25-07-23 | 3,853.00 | ▲127.00 | ▲3.41% |
| 25-07-22 | 3,726.00 | ▲15.00 | ▲0.4% |
| 25-07-18 | 3,711.00 | ▲3.00 | ▲0.08% |
| 25-07-17 | 3,708.00 | ▲27.00 | ▲0.73% |
| 25-07-16 | 3,681.00 | ▼-6.00 | ▼-0.16% |
| 25-07-15 | 3,687.00 | ▼-40.00 | ▼-1.07% |
| 25-07-14 | 3,727.00 | ▲18.00 | ▲0.49% |
| 25-07-11 | 3,709.00 | ▲4.00 | ▲0.11% |
| 25-07-10 | 3,705.00 | ▼-22.00 | ▼-0.59% |
| 25-07-09 | 3,727.00 | ▲27.00 | ▲0.73% |
| 25-07-08 | 3,700.00 | ▲22.00 | ▲0.6% |
| 25-07-07 | 3,678.00 | ▼-34.00 | ▼-0.92% |
| 25-07-04 | 3,712.00 | ▼-49.00 | ▼-1.3% |
| 25-07-03 | 3,761.00 | ▲30.00 | ▲0.8% |
| 25-07-02 | 3,731.00 | ▲20.00 | ▲0.54% |
| 25-07-01 | 3,711.00 | ▼-18.00 | ▼-0.48% |
| 25-06-30 | 3,729.00 | ▲30.00 | ▲0.81% |
| 25-06-27 | 3,699.00 | ▲62.00 | ▲1.7% |
| 25-06-26 | 3,637.00 | ▲62.00 | ▲1.73% |
| 25-06-25 | 3,575.00 | ▼-45.00 | ▼-1.24% |
| 25-06-24 | 3,620.00 | ▲28.00 | ▲0.78% |
| 25-06-23 | 3,592.00 | ▼-37.00 | ▼-1.02% |
| 25-06-20 | 3,629.00 | ▼-16.00 | ▼-0.44% |
| 25-06-19 | 3,645.00 | ▼-25.00 | ▼-0.68% |
| 25-06-18 | 3,670.00 | ▲42.00 | ▲1.16% |
| 25-06-17 | 3,628.00 | ▲6.00 | ▲0.17% |
| 25-06-16 | 3,622.00 | ▲55.00 | ▲1.54% |
| 25-06-13 | 3,567.00 | ▼-53.00 | ▼-1.46% |
| 25-06-12 | 3,620.00 | ▲4.00 | ▲0.11% |
| 25-06-11 | 3,616.00 | ▲3.00 | ▲0.08% |
| 25-06-10 | 3,613.00 | ▼-11.00 | ▼-0.3% |
| 25-06-09 | 3,624.00 | ▼-6.00 | ▼-0.17% |
| 25-06-06 | 3,630.00 | ▲19.00 | ▲0.53% |
| 25-06-05 | 3,611.00 | ▼-42.00 | ▼-1.15% |
| 25-06-04 | 3,653.00 | ▲27.00 | ▲0.74% |
| 25-06-03 | 3,626.00 | ▼-40.00 | ▼-1.09% |
| 25-06-02 | 3,666.00 | ▼-36.00 | ▼-0.97% |
| 25-05-30 | 3,702.00 | ▼-30.00 | ▼-0.8% |
| 25-05-29 | 3,732.00 | ▲69.00 | ▲1.88% |
| 25-05-28 | 3,663.00 | ▲2.00 | ▲0.05% |
| 25-05-27 | 3,661.00 | ▲5.00 | ▲0.14% |
| 25-05-26 | 3,656.00 | ▼-15.00 | ▼-0.41% |
| 25-05-23 | 3,671.00 | ▼-10.00 | ▼-0.27% |
| 25-05-22 | 3,681.00 | ▼-47.00 | ▼-1.26% |
| 25-05-21 | 3,728.00 | ▲32.00 | ▲0.87% |
| 25-05-20 | 3,696.00 | ▼-41.00 | ▼-1.1% |
| 25-05-19 | 3,737.00 | ▲25.00 | ▲0.67% |
| 25-05-16 | 3,712.00 | ▲4.00 | ▲0.11% |
| 25-05-15 | 3,708.00 | ▲7.00 | ▲0.19% |
| 25-05-14 | 3,701.00 | ▼-19.00 | ▼-0.51% |
| 25-05-13 | 3,720.00 | ▲40.00 | ▲1.09% |
| 25-05-12 | 3,680.00 | ▲32.00 | ▲0.88% |
| 25-05-09 | 3,648.00 | ▲21.00 | ▲0.58% |
| 25-05-08 | 3,627.00 | -0.00 | -0% |
| 25-05-07 | 3,627.00 | ▲124.00 | ▲3.54% |
| 25-05-02 | 3,503.00 | ▼-70.00 | ▼-1.96% |
| 25-05-01 | 3,573.00 | ▲75.00 | ▲2.14% |
| 25-04-30 | 3,498.00 | ▲10.00 | ▲0.29% |
| 25-04-28 | 3,488.00 | ▲35.00 | ▲1.01% |
| 25-04-25 | 3,453.00 | ▲47.00 | ▲1.38% |
| 25-04-24 | 3,406.00 | ▲25.00 | ▲0.74% |
| 25-04-23 | 3,381.00 | ▲93.00 | ▲2.83% |
| 25-04-22 | 3,288.00 | ▲90.00 | ▲2.81% |
| 25-04-21 | 3,198.00 | ▼-57.00 | ▼-1.75% |
| 25-04-18 | 3,255.00 | ▲15.00 | ▲0.46% |
| 25-04-17 | 3,240.00 | ▲30.00 | ▲0.93% |
| 25-04-16 | 3,210.00 | ▼-26.00 | ▼-0.8% |
| 25-04-15 | 3,236.00 | ▲17.00 | ▲0.53% |
| 25-04-14 | 3,219.00 | ▲17.00 | ▲0.53% |
| 25-04-11 | 3,202.00 | ▼-67.00 | ▼-2.05% |
| 25-04-10 | 3,269.00 | ▲308.00 | ▲10.4% |
| 25-04-09 | 2,961.00 | ▼-102.00 | ▼-3.33% |
| 25-04-08 | 3,063.00 | ▲197.50 | ▲6.89% |
| 25-04-07 | 2,865.50 | ▼-306.50 | ▼-9.66% |
| 25-04-04 | 3,172.00 | ▼-108.00 | ▼-3.29% |
| 25-04-03 | 3,280.00 | ▼-100.00 | ▼-2.96% |
| 25-04-02 | 3,380.00 | ▼-34.00 | ▼-1% |
| 25-04-01 | 3,414.00 | ▲42.00 | ▲1.25% |
| 25-03-31 | 3,372.00 | ▼-164.00 | ▼-4.64% |
| 25-03-28 | 3,536.00 | ▼-122.00 | ▼-3.34% |
| 25-03-27 | 3,658.00 | ▲11.00 | ▲0.3% |
| 25-03-26 | 3,647.00 | ▲21.00 | ▲0.58% |
| 25-03-25 | 3,626.00 | ▲31.00 | ▲0.86% |
| 25-03-24 | 3,595.00 | ▼-28.00 | ▼-0.77% |
| 25-03-21 | 3,623.00 | ▼-35.00 | ▼-0.96% |
| 25-03-19 | 3,658.00 | ▲40.00 | ▲1.11% |
| 25-03-18 | 3,618.00 | ▲113.00 | ▲3.22% |
| 25-03-17 | 3,505.00 | ▲79.00 | ▲2.31% |
| 25-03-14 | 3,426.00 | ▲1.00 | ▲0.03% |
| 25-03-13 | 3,425.00 | ▲8.00 | ▲0.23% |
| 25-03-12 | 3,417.00 | -0.00 | -0% |
| 25-03-11 | 3,417.00 | ▼-36.00 | ▼-1.04% |
| 25-03-10 | 3,453.00 | ▲9.00 | ▲0.26% |
| 25-03-07 | 3,444.00 | ▼-26.00 | ▼-0.75% |
| 25-03-06 | 3,470.00 | ▲29.00 | ▲0.84% |
| 25-03-05 | 3,441.00 | ▲43.00 | ▲1.27% |
| 25-03-04 | 3,398.00 | ▼-26.00 | ▼-0.76% |
| 25-03-03 | 3,424.00 | ▲70.00 | ▲2.09% |
| 25-02-28 | 3,354.00 | ▼-85.00 | ▼-2.47% |
| 25-02-27 | 3,439.00 | ▲53.00 | ▲1.57% |
| 25-02-26 | 3,386.00 | ▼-71.00 | ▼-2.05% |
| 25-02-25 | 3,457.00 | ▲213.00 | ▲6.57% |
| 25-02-21 | 3,244.00 | ▲16.00 | ▲0.5% |
| 25-02-20 | 3,228.00 | ▼-43.00 | ▼-1.31% |
| 25-02-19 | 3,271.00 | ▼-35.00 | ▼-1.06% |
| 25-02-18 | 3,306.00 | ▲15.00 | ▲0.46% |
| 25-02-17 | 3,291.00 | ▼-44.00 | ▼-1.32% |
| 25-02-14 | 3,335.00 | ▼-22.00 | ▼-0.66% |
| 25-02-13 | 3,357.00 | ▲89.00 | ▲2.72% |
| 25-02-12 | 3,268.00 | ▼-59.00 | ▼-1.77% |
| 25-02-10 | 3,327.00 | ▼-53.00 | ▼-1.57% |
| 25-02-07 | 3,380.00 | ▼-53.00 | ▼-1.54% |
| 25-02-06 | 3,433.00 | ▼-42.00 | ▼-1.21% |
| 25-02-05 | 3,475.00 | ▼-14.00 | ▼-0.4% |
| 25-02-04 | 3,489.00 | ▲183.00 | ▲5.54% |
| 25-02-03 | 3,306.00 | ▼-58.00 | ▼-1.72% |
| 25-01-31 | 3,364.00 | ▲2.00 | ▲0.06% |
| 25-01-30 | 3,362.00 | ▲50.00 | ▲1.51% |
| 25-01-29 | 3,312.00 | ▼-1.00 | ▼-0.03% |
| 25-01-28 | 3,313.00 | ▼-7.00 | ▼-0.21% |
| 25-01-27 | 3,320.00 | ▲30.00 | ▲0.91% |
| 25-01-24 | 3,290.00 | ▲4.00 | ▲0.12% |
| 25-01-23 | 3,286.00 | ▲20.00 | ▲0.61% |
| 25-01-22 | 3,266.00 | ▲13.00 | ▲0.4% |
| 25-01-21 | 3,253.00 | ▼-6.00 | ▼-0.18% |
| 25-01-20 | 3,259.00 | ▲49.00 | ▲1.53% |
| 25-01-17 | 3,210.00 | ▼-2.00 | ▼-0.06% |
| 25-01-16 | 3,212.00 | ▼-15.00 | ▼-0.46% |
| 25-01-15 | 3,227.00 | ▼-18.00 | ▼-0.55% |
| 25-01-14 | 3,245.00 | ▼-3.00 | ▼-0.09% |
| 25-01-10 | 3,248.00 | ▼-28.00 | ▼-0.85% |
| 25-01-09 | 3,276.00 | ▼-96.00 | ▼-2.85% |
| 25-01-08 | 3,372.00 | ▼-54.00 | ▼-1.58% |
| 25-01-07 | 3,426.00 | ▼-15.00 | ▼-0.44% |
| 25-01-06 | 3,441.00 | ▲13.00 | ▲0.38% |
| 24-12-30 | 3,428.00 | ▼-13.00 | ▼-0.38% |
| 24-12-27 | 3,441.00 | ▲62.00 | ▲1.83% |
| 24-12-26 | 3,379.00 | ▲59.00 | ▲1.78% |
| 24-12-25 | 3,320.00 | ▲15.00 | ▲0.45% |
| 24-12-24 | 3,305.00 | ▲8.00 | ▲0.24% |
| 24-12-23 | 3,297.00 | ▲20.00 | ▲0.61% |
| 24-12-20 | 3,277.00 | ▲5.00 | ▲0.15% |
| 24-12-19 | 3,272.00 | ▼-14.00 | ▼-0.43% |
| 24-12-18 | 3,286.00 | ▼-5.00 | ▼-0.15% |
| 24-12-17 | 3,291.00 | ▼-41.00 | ▼-1.23% |
| 24-12-16 | 3,332.00 | ▼-5.00 | ▼-0.15% |
| 24-12-13 | 3,337.00 | ▼-24.00 | ▼-0.71% |
| 24-12-12 | 3,361.00 | ▲7.00 | ▲0.21% |
| 24-12-11 | 3,354.00 | ▼-3.00 | ▼-0.09% |
| 24-12-10 | 3,357.00 | ▲81.00 | ▲2.47% |
| 24-12-09 | 3,276.00 | ▲30.00 | ▲0.92% |
| 24-12-06 | 3,246.00 | ▼-34.00 | ▼-1.04% |
| 24-12-05 | 3,280.00 | ▼-3.00 | ▼-0.09% |
| 24-12-04 | 3,283.00 | ▼-37.00 | ▼-1.11% |
| 24-12-03 | 3,320.00 | ▲56.00 | ▲1.72% |
| 24-12-02 | 3,264.00 | ▲56.00 | ▲1.75% |
| 24-11-29 | 3,208.00 | ▼-13.00 | ▼-0.4% |
| 24-11-28 | 3,221.00 | ▲43.00 | ▲1.35% |
| 24-11-27 | 3,178.00 | ▼-46.00 | ▼-1.43% |
| 24-11-26 | 3,224.00 | ▼-51.00 | ▼-1.56% |
| 24-11-25 | 3,275.00 | ▼-7.00 | ▼-0.21% |
| 24-11-22 | 3,282.00 | ▲45.00 | ▲1.39% |
| 24-11-21 | 3,237.00 | ▼-21.00 | ▼-0.64% |
| 24-11-20 | 3,258.00 | ▼-22.00 | ▼-0.67% |
| 24-11-19 | 3,280.00 | ▲27.00 | ▲0.83% |
| 24-11-18 | 3,253.00 | ▼-31.00 | ▼-0.94% |
| 24-11-15 | 3,284.00 | ▲36.00 | ▲1.11% |
| 24-11-14 | 3,248.00 | ▲8.00 | ▲0.25% |
| 24-11-13 | 3,240.00 | ▼-41.00 | ▼-1.25% |
| 24-11-12 | 3,281.00 | ▼-9.00 | ▼-0.27% |