ロックペイント（4621）の株価チャート
2007/11/29～2008/10/22
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2008 |
| 10/22 | 488 | 488 | 488 | 488 | -0.41% | 3,000 | - | -5.97% | - | - |
| 10/21 | 490 | 490 | 490 | 490 | 0% | 1,000 | - | -5.95% | - | - |
| 10/17 | 490 | 490 | 490 | 490 | -1.01% | 1,000 | - | -6.31% | - | - |
| 10/15 | 495 | 495 | 495 | 495 | 0% | 8,000 | - | -5.71% | - | - |
| 10/14 | 500 | 500 | 495 | 495 | +5.32% | 3,000 | - | -5.89% | - | - |
| 10/09 | 470 | 470 | 470 | 470 | -6.56% | 1,000 | - | -10.82% | - | - |
| 10/07 | 503 | 503 | 503 | 503 | -0.59% | 1,000 | - | -5.09% | - | - |
| 10/06 | 506 | 506 | 506 | 506 | -3.62% | 1,000 | - | -4.89% | - | - |
| 10/02 | 530 | 530 | 525 | 525 | -4.55% | 2,000 | - | -1.5% | - | - |
| 10/01 | 550 | 550 | 550 | 550 | +2.04% | 1,000 | - | +3% | - | - |
| 09/16 | 539 | 539 | 539 | 539 | -1.1% | 7,000 | - | +1.13% | - | - |
| 09/11 | 520 | 545 | 520 | 545 | +4.81% | 2,000 | - | +2.25% | - | - |
| 09/08 | 520 | 520 | 520 | 520 | -2.44% | 1,000 | - | -2.62% | - | - |
| 09/03 | 533 | 533 | 533 | 533 | 0% | 1,000 | - | -0.56% | - | - |
| 08/29 | 533 | 533 | 533 | 533 | +2.5% | 1,000 | - | -0.74% | - | - |
| 08/26 | 520 | 520 | 520 | 520 | +1.36% | 1,000 | - | -3.53% | - | - |
| 08/20 | 523 | 523 | 493 | 513 | -7.23% | 6,000 | - | -5% | - | - |
| 08/19 | 553 | 553 | 553 | 553 | +1.28% | 1,000 | - | +2.03% | - | - |
| 08/15 | 546 | 546 | 546 | 546 | -1.8% | 5,000 | - | +0.92% | - | - |
| 08/12 | 555 | 556 | 555 | 556 | +9.02% | 3,000 | - | +2.77% | - | - |
| 08/07 | 510 | 510 | 510 | 510 | -1.92% | 2,000 | - | -5.73% | - | - |
| 08/05 | 520 | 520 | 520 | 520 | -1.89% | 1,000 | - | -4.06% | - | - |
| 07/30 | 530 | 530 | 530 | 530 | 0% | 1,000 | - | -2.39% | - | - |
| 07/29 | 530 | 530 | 530 | 530 | +2.71% | 1,000 | - | -2.39% | - | - |
| 07/16 | 516 | 516 | 516 | 516 | -1.9% | 1,000 | - | -5.15% | - | - |
| 07/15 | 556 | 556 | 526 | 526 | -5.4% | 13,000 | - | -3.66% | - | - |
| 07/14 | 556 | 556 | 556 | 556 | +1.83% | 1,000 | - | +1.65% | - | - |
| 07/10 | 546 | 546 | 546 | 546 | +6.02% | 1,000 | - | -0.36% | - | - |
| 07/07 | 525 | 525 | 505 | 515 | -0.96% | 9,000 | - | -5.85% | - | - |
| 07/03 | 520 | 520 | 520 | 520 | -3.88% | 2,000 | - | -5.11% | - | - |
| 07/02 | 530 | 541 | 530 | 541 | -1.1% | 6,000 | - | -1.46% | - | - |
| 07/01 | 547 | 547 | 547 | 547 | +0.55% | 4,000 | - | -0.18% | - | - |
| 06/30 | 544 | 544 | 544 | 544 | +0.74% | 1,000 | - | -0.73% | - | - |
| 06/27 | 540 | 540 | 540 | 540 | +3.85% | 1,000 | - | -1.46% | - | - |
| 06/24 | 545 | 545 | 520 | 520 | -4.59% | 5,000 | - | -5.11% | - | - |
| 06/23 | 550 | 550 | 545 | 545 | -4.39% | 5,000 | - | -0.73% | - | - |
| 06/20 | 570 | 570 | 570 | 570 | 0% | 1,000 | - | +4.01% | - | - |
| 06/16 | 570 | 570 | 570 | 570 | 0% | 7,000 | - | +4.2% | - | - |
| 06/13 | 550 | 570 | 550 | 570 | +1.79% | 3,000 | - | +4.4% | - | - |
| 06/12 | 555 | 560 | 555 | 560 | +0.9% | 2,000 | - | +2.94% | - | - |
| 06/11 | 555 | 555 | 555 | 555 | 0% | 1,000 | - | +2.4% | - | - |
| 06/09 | 536 | 555 | 536 | 555 | +1.65% | 2,000 | - | +2.59% | - | - |
| 06/05 | 546 | 546 | 546 | 546 | 0% | 5,000 | - | +1.3% | - | - |
| 06/04 | 546 | 546 | 546 | 546 | 0% | 2,000 | - | +1.49% | - | - |
| 06/03 | 540 | 546 | 540 | 546 | +1.11% | 4,000 | - | +1.49% | - | - |
| 06/02 | 537 | 540 | 537 | 540 | +0.56% | 4,000 | - | +0.19% | - | - |
| 05/30 | 536 | 537 | 536 | 537 | +0.19% | 3,000 | - | -0.56% | - | - |
| 05/29 | 536 | 536 | 536 | 536 | -4.29% | 1,000 | - | -0.92% | - | - |
| 05/26 | 560 | 560 | 560 | 560 | 0% | 7,000 | - | +3.51% | - | - |
| 05/23 | 560 | 560 | 560 | 560 | 0% | 1,000 | - | +3.51% | - | - |
| 05/21 | 560 | 560 | 560 | 560 | 0% | 1,000 | - | +3.32% | - | - |
| 05/19 | 550 | 560 | 550 | 560 | +3.7% | 6,000 | - | +2.94% | - | - |
| 05/15 | 540 | 540 | 540 | 540 | 0% | 8,000 | - | -0.55% | - | - |
| 05/12 | 533 | 540 | 533 | 540 | +1.31% | 2,000 | - | -0.74% | - | - |
| 05/09 | 533 | 533 | 533 | 533 | +0.19% | 2,000 | - | -2.02% | - | - |
| 05/08 | 539 | 539 | 532 | 532 | -1.3% | 2,000 | - | -2.39% | - | - |
| 05/07 | 539 | 539 | 539 | 539 | 0% | 1,000 | - | -1.1% | - | - |
| 05/02 | 539 | 539 | 539 | 539 | 0% | 1,000 | - | -1.1% | - | - |
| 05/01 | 539 | 539 | 539 | 539 | 0% | 1,000 | - | -1.1% | - | - |
| 04/30 | 535 | 539 | 535 | 539 | 0% | 2,000 | - | -1.46% | - | - |
| 04/16 | 539 | 539 | 539 | 539 | -0.19% | 3,000 | - | -1.82% | - | - |
| 04/15 | 530 | 540 | 530 | 540 | +1.89% | 7,000 | - | -2.35% | - | - |
| 04/14 | 530 | 530 | 530 | 530 | 0% | 1,000 | - | -4.85% | - | - |
| 04/11 | 515 | 530 | 515 | 530 | +2.91% | 3,000 | - | -5.53% | - | - |
| 04/09 | 515 | 515 | 515 | 515 | -0.19% | 2,000 | - | -8.53% | - | - |
| 04/03 | 516 | 516 | 516 | 516 | +0.19% | 2,000 | - | -8.99% | - | - |
| 04/02 | 515 | 515 | 515 | 515 | 0% | 1,000 | - | -9.81% | - | - |
| 03/28 | 523 | 523 | 515 | 515 | -6.36% | 2,000 | - | -10.75% | - | - |
| 03/24 | 550 | 550 | 550 | 550 | -3.17% | 1,000 | - | -5.66% | - | - |
| 03/17 | 569 | 569 | 568 | 568 | -0.35% | 6,000 | - | -3.4% | - | - |
| 03/12 | 550 | 570 | 550 | 570 | +3.64% | 3,000 | - | -4.04% | - | - |
| 02/27 | 550 | 550 | 550 | 550 | 0% | 2,000 | - | -8.18% | - | - |
| 02/25 | 550 | 550 | 550 | 550 | 0% | 1,000 | - | -9.09% | - | - |
| 02/18 | 551 | 551 | 540 | 550 | -8.18% | 3,000 | - | -9.98% | - | - |
| 02/15 | 599 | 599 | 599 | 599 | 0% | 8,000 | - | -3.07% | - | - |
| 02/07 | 580 | 599 | 580 | 599 | +8.91% | 3,000 | - | -3.85% | - | - |
| 02/04 | 551 | 551 | 550 | 550 | 0% | 7,000 | - | -12.14% | - | - |
| 01/29 | 550 | 550 | 550 | 550 | 0% | 1,000 | - | -13.11% | - | - |
| 01/28 | 550 | 550 | 550 | 550 | 0% | 1,000 | - | -14.06% | - | - |
| 01/25 | 541 | 550 | 541 | 550 | +1.66% | 3,000 | - | -14.86% | - | - |
| 01/24 | 541 | 541 | 541 | 541 | 0% | 1,000 | - | -16.77% | - | - |
| 01/23 | 541 | 541 | 541 | 541 | 0% | 1,000 | - | -17.28% | - | - |
| 01/22 | 541 | 541 | 541 | 541 | -6.72% | 1,000 | - | -17.91% | - | - |
| 01/21 | 565 | 580 | 565 | 580 | -2.52% | 5,000 | - | -12.65% | - | - |
| 01/18 | 595 | 595 | 595 | 595 | -6.3% | 1,000 | - | -10.93% | - | - |
| 01/15 | 635 | 635 | 635 | 635 | 0% | 8,000 | - | -5.51% | - | - |
| 01/11 | 635 | 635 | 635 | 635 | +1.6% | 1,000 | - | -5.93% | - | - |
| 01/10 | 600 | 625 | 600 | 625 | +5.75% | 4,000 | - | -7.82% | - | - |
| 01/08 | 591 | 591 | 591 | 591 | -1.5% | 2,000 | - | -13.22% | - | - |
| 01/07 | 611 | 611 | 600 | 600 | -4.91% | 2,000 | - | -12.28% | - | - |
| 01/04 | 631 | 631 | 631 | 631 | -4.39% | 1,000 | - | -8.15% | - | - |
| 2007 |
| 12/28 | 660 | 660 | 660 | 660 | -1.49% | 2,000 | - | -4.35% | - | - |
| 12/25 | 670 | 670 | 670 | 670 | -1.18% | 1,000 | - | -3.18% | - | - |
| 12/20 | 678 | 678 | 678 | 678 | -2.87% | 1,000 | - | -2.31% | - | - |
| 12/17 | 698 | 698 | 698 | 698 | -1.41% | 9,000 | - | +0.43% | - | - |
| 12/14 | 700 | 708 | 700 | 708 | +1.14% | 4,000 | - | +1.72% | - | - |
| 12/11 | 700 | 700 | 700 | 700 | -1.41% | 1,000 | - | +0.57% | - | - |
| 12/07 | 710 | 710 | 710 | 710 | 0% | 2,000 | - | +2.01% | - | - |
| 12/05 | 710 | 710 | 710 | 710 | -1.39% | 1,000 | - | +2.01% | - | - |
| 11/29 | 720 | 720 | 720 | 720 | +4.96% | 1,000 | - | +3.3% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
