ニッチツ（7021）の株価チャート
2006/08/30～2007/01/29
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 10/1, 株式併合 10→1 | |||||||||
| 2007 | ||||||||||
| 01/29 | 4,230 | 4,300 | 4,230 | 4,250 | 0% | 3,000 | - | +3.61% | - | - |
| 01/26 | 4,200 | 4,250 | 4,170 | 4,250 | -0.47% | 1,200 | - | +3.86% | - | - |
| 01/25 | 4,300 | 4,300 | 4,200 | 4,270 | -0.47% | 3,000 | - | +4.55% | - | - |
| 01/24 | 4,260 | 4,330 | 4,250 | 4,290 | +0.94% | 7,100 | - | +5.25% | - | - |
| 01/23 | 4,280 | 4,280 | 4,230 | 4,250 | 0% | 4,100 | - | +4.53% | - | - |
| 01/22 | 4,340 | 4,340 | 4,250 | 4,250 | -0.23% | 4,100 | - | +4.91% | - | - |
| 01/19 | 4,230 | 4,260 | 4,230 | 4,260 | +0.71% | 2,400 | - | +5.45% | - | - |
| 01/18 | 4,280 | 4,280 | 4,220 | 4,230 | 0% | 4,700 | - | +5.07% | - | - |
| 01/17 | 4,160 | 4,250 | 4,120 | 4,230 | +2.42% | 10,500 | - | +5.38% | - | - |
| 01/16 | 4,070 | 4,200 | 4,040 | 4,130 | +1.47% | 10,400 | - | +3.3% | - | - |
| 01/15 | 4,050 | 4,070 | 4,040 | 4,070 | +0.49% | 2,000 | - | +2.08% | - | - |
| 01/12 | 4,080 | 4,080 | 4,030 | 4,050 | +1.25% | 1,600 | - | +1.86% | - | - |
| 01/11 | 4,040 | 4,050 | 4,000 | 4,000 | -0.25% | 2,300 | - | +0.81% | - | - |
| 01/10 | 4,080 | 4,080 | 3,980 | 4,010 | -1.72% | 2,100 | - | +1.26% | - | - |
| 01/09 | 4,070 | 4,080 | 4,060 | 4,080 | +0.74% | 1,100 | - | +3.29% | - | - |
| 01/05 | 4,070 | 4,070 | 4,000 | 4,050 | -0.25% | 1,700 | - | +2.92% | - | - |
| 01/04 | 4,070 | 4,080 | 4,060 | 4,060 | -0.25% | 1,500 | - | +3.6% | - | - |
| 2006 | ||||||||||
| 12/29 | 4,030 | 4,130 | 4,030 | 4,070 | +1.24% | 1,800 | - | +4.31% | - | - |
| 12/28 | 4,000 | 4,050 | 3,930 | 4,020 | +1.77% | 8,200 | - | +3.45% | - | - |
| 12/27 | 3,920 | 4,000 | 3,920 | 3,950 | +1.54% | 1,000 | - | +2.17% | - | - |
| 12/26 | 3,870 | 3,900 | 3,870 | 3,890 | +0.52% | 600 | - | +0.99% | - | - |
| 12/25 | 3,950 | 3,950 | 3,850 | 3,870 | -2.03% | 2,300 | - | +0.57% | - | - |
| 12/22 | 4,000 | 4,030 | 3,950 | 3,950 | -2.47% | 1,700 | - | +2.62% | - | - |
| 12/21 | 4,060 | 4,060 | 4,010 | 4,050 | +1% | 1,000 | - | +5.28% | - | - |
| 12/20 | 4,070 | 4,070 | 4,000 | 4,010 | 0% | 2,500 | - | +4.32% | - | - |
| 12/19 | 4,050 | 4,050 | 4,010 | 4,010 | -1.23% | 2,800 | - | +4.35% | - | - |
| 12/18 | 4,080 | 4,080 | 4,040 | 4,060 | -0.25% | 2,700 | - | +5.65% | - | - |
| 12/15 | 4,020 | 4,070 | 4,020 | 4,070 | +1.24% | 1,800 | - | +5.96% | - | - |
| 12/14 | 3,940 | 4,050 | 3,920 | 4,020 | +3.34% | 2,900 | - | +4.71% | - | - |
| 12/13 | 3,960 | 3,970 | 3,890 | 3,890 | -2.02% | 2,600 | - | +1.35% | - | - |
| 12/12 | 3,930 | 3,970 | 3,920 | 3,970 | +1.79% | 500 | - | +3.28% | - | - |
| 12/11 | 3,920 | 3,920 | 3,900 | 3,900 | -0.76% | 1,300 | - | +1.46% | - | - |
| 12/08 | 3,920 | 3,930 | 3,920 | 3,930 | +2.08% | 700 | - | +2.18% | - | - |
| 12/06 | 3,820 | 3,900 | 3,820 | 3,850 | +0.26% | 2,700 | - | +0.03% | - | - |
| 12/05 | 3,880 | 3,890 | 3,840 | 3,840 | +0.79% | 1,200 | - | -0.44% | - | - |
| 12/04 | 3,840 | 3,840 | 3,810 | 3,810 | -0.52% | 600 | - | -1.5% | - | - |
| 12/01 | 3,820 | 3,840 | 3,800 | 3,830 | +0.26% | 1,300 | - | -1.29% | - | - |
| 11/30 | 3,800 | 3,820 | 3,800 | 3,820 | +2.14% | 700 | - | -1.8% | - | - |
| 11/29 | 3,730 | 3,740 | 3,730 | 3,740 | +0.81% | 600 | - | -4.18% | - | - |
| 11/28 | 3,650 | 3,720 | 3,630 | 3,710 | +1.64% | 1,000 | - | -5.31% | - | - |
| 11/27 | 3,610 | 3,650 | 3,590 | 3,650 | 0% | 4,400 | - | -7.22% | - | - |
| 11/24 | 3,700 | 3,700 | 3,650 | 3,650 | 0% | 700 | - | -7.62% | - | - |
| 11/22 | 3,560 | 3,650 | 3,550 | 3,650 | +3.69% | 1,900 | - | -7.99% | - | - |
| 11/21 | 3,600 | 3,600 | 3,510 | 3,520 | -2.22% | 5,200 | - | -11.62% | - | - |
| 11/20 | 3,680 | 3,680 | 3,510 | 3,600 | -5.01% | 6,400 | - | -10.09% | - | - |
| 11/17 | 3,850 | 3,850 | 3,730 | 3,790 | -2.82% | 4,200 | - | -5.67% | - | - |
| 11/16 | 3,910 | 3,920 | 3,900 | 3,900 | -0.26% | 1,100 | - | -3.01% | - | - |
| 11/15 | 3,990 | 4,000 | 3,910 | 3,910 | -1.76% | 1,100 | - | -2.76% | - | - |
| 11/14 | 3,930 | 4,020 | 3,930 | 3,980 | 0% | 1,900 | - | -1.14% | - | - |
| 11/13 | 4,040 | 4,040 | 3,920 | 3,980 | -0.75% | 4,100 | - | -1.24% | - | - |
| 11/10 | 4,030 | 4,100 | 3,960 | 4,010 | +0.25% | 4,800 | - | -0.62% | - | - |
| 11/09 | 3,980 | 4,020 | 3,970 | 4,000 | -0.5% | 5,600 | - | -0.94% | - | - |
| 11/08 | 4,010 | 4,020 | 3,990 | 4,020 | +0.75% | 3,200 | - | -0.54% | - | - |
| 11/07 | 4,050 | 4,050 | 3,990 | 3,990 | -1.24% | 800 | - | -1.38% | - | - |
| 11/06 | 4,070 | 4,070 | 4,040 | 4,040 | +1.76% | 700 | - | -0.17% | - | - |
| 11/02 | 3,970 | 3,970 | 3,970 | 3,970 | 0% | 100 | - | -1.85% | - | - |
| 11/01 | 3,960 | 4,000 | 3,950 | 3,970 | -0.75% | 3,300 | - | -1.83% | - | - |
| 10/31 | 3,960 | 4,010 | 3,950 | 4,000 | -1.23% | 1,600 | - | -1.04% | - | - |
| 10/30 | 4,060 | 4,060 | 4,050 | 4,050 | -1.22% | 300 | - | +0.2% | - | - |
| 10/27 | 4,140 | 4,140 | 4,080 | 4,100 | -0.73% | 900 | - | +1.51% | - | - |
| 10/26 | 4,070 | 4,130 | 4,060 | 4,130 | +1.23% | 1,600 | - | +2.28% | - | - |
| 10/25 | 4,160 | 4,160 | 4,050 | 4,080 | -1.21% | 4,000 | - | +1.09% | - | - |
| 10/24 | 4,180 | 4,190 | 4,130 | 4,130 | 0% | 1,000 | - | +2.33% | - | - |
| 10/23 | 4,100 | 4,130 | 4,100 | 4,130 | +0.73% | 1,200 | - | +2.28% | - | - |
| 10/20 | 4,100 | 4,120 | 4,100 | 4,100 | +0.49% | 1,200 | - | +1.43% | - | - |
| 10/19 | 4,100 | 4,100 | 4,080 | 4,080 | +0.74% | 900 | - | +0.84% | - | - |
| 10/18 | 4,050 | 4,050 | 3,980 | 4,050 | 0% | 3,000 | - | -0.15% | - | - |
| 10/17 | 4,060 | 4,060 | 4,020 | 4,050 | +0.25% | 1,200 | - | -0.49% | - | - |
| 10/16 | 4,040 | 4,040 | 4,000 | 4,040 | +2.54% | 900 | - | -1.17% | - | - |
| 10/13 | 3,860 | 3,940 | 3,860 | 3,940 | +1.55% | 2,100 | - | -3.95% | - | - |
| 10/12 | 3,820 | 3,880 | 3,820 | 3,880 | -0.51% | 1,500 | - | -5.94% | - | - |
| 10/11 | 3,930 | 3,930 | 3,850 | 3,900 | -3.23% | 2,800 | - | -6% | - | - |
| 10/10 | 3,990 | 4,030 | 3,880 | 4,030 | -1.23% | 1,200 | - | -3.45% | - | - |
| 10/06 | 4,050 | 4,080 | 4,040 | 4,080 | -0.49% | 700 | - | -2.49% | - | - |
| 10/05 | 4,080 | 4,110 | 4,060 | 4,100 | +0.49% | 2,100 | - | -2.29% | - | - |
| 10/04 | 4,130 | 4,130 | 4,080 | 4,080 | -0.97% | 1,400 | - | -3% | - | - |
| 10/03 | 4,130 | 4,170 | 4,090 | 4,120 | +0.49% | 1,200 | - | -2.32% | - | - |
| 10/02 | 4,070 | 4,100 | 4,050 | 4,100 | +1.99% | 900 | - | -2.96% | - | - |
| 09/29 | 4,040 | 4,070 | 4,010 | 4,020 | +0.75% | 2,600 | - | -5.03% | - | - |
| 09/28 | 3,990 | 4,030 | 3,970 | 3,990 | +1.01% | 2,300 | - | -5.83% | - | - |
| 09/27 | 3,880 | 3,960 | 3,850 | 3,950 | +0.51% | 2,300 | - | -6.93% | - | - |
| 09/26 | 3,880 | 3,930 | 3,880 | 3,930 | -1.75% | 200 | - | -7.57% | - | - |
| 09/25 | 3,950 | 4,000 | 3,820 | 4,000 | +0.76% | 3,900 | - | -6.1% | - | - |
| 09/22 | 4,040 | 4,040 | 3,900 | 3,970 | -2.22% | 2,100 | - | -6.89% | - | - |
| 09/21 | 4,100 | 4,110 | 4,060 | 4,060 | -0.73% | 800 | - | -4.9% | - | - |
| 09/20 | 4,090 | 4,090 | 4,000 | 4,090 | 0% | 1,100 | - | -4.1% | - | - |
| 09/19 | 4,150 | 4,150 | 4,080 | 4,090 | -2.15% | 1,400 | - | -4.04% | - | - |
| 09/15 | 4,180 | 4,190 | 4,170 | 4,180 | -1.18% | 1,000 | - | -1.72% | - | - |
| 09/14 | 4,200 | 4,250 | 4,200 | 4,230 | +0.95% | 1,700 | - | -0.24% | - | - |
| 09/13 | 4,400 | 4,400 | 4,180 | 4,190 | -3.01% | 3,800 | - | -0.83% | - | - |
| 09/12 | 4,350 | 4,420 | 4,320 | 4,320 | -2.26% | 1,300 | - | +2.66% | - | - |
| 09/11 | 4,490 | 4,540 | 4,420 | 4,420 | -1.56% | 5,300 | - | +5.59% | - | - |
| 09/08 | 4,380 | 4,520 | 4,360 | 4,490 | +2.05% | 6,100 | - | +7.88% | - | - |
| 09/07 | 4,440 | 4,440 | 4,320 | 4,400 | -2.22% | 2,600 | - | +6.31% | - | - |
| 09/06 | 4,510 | 4,510 | 4,480 | 4,500 | +0.45% | 2,900 | - | +9.44% | - | - |
| 09/05 | 4,500 | 4,520 | 4,450 | 4,480 | -0.88% | 4,700 | - | +9.78% | - | - |
| 09/04 | 4,470 | 4,600 | 4,400 | 4,520 | +5.12% | 11,200 | - | +11.63% | - | - |
| 09/01 | 4,330 | 4,330 | 4,300 | 4,300 | -1.6% | 2,100 | - | +7.07% | - | - |
| 08/31 | 4,380 | 4,380 | 4,300 | 4,370 | +0.23% | 1,800 | - | +9.63% | - | - |
| 08/30 | 4,370 | 4,400 | 4,350 | 4,360 | -0.23% | 5,900 | - | +10.27% | - | - |
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。
