ニッチツ（7021）の株価チャート
2007/03/13～2007/08/06
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 | ||||||||||
| 08/06 | 6,820 | 7,500 | 6,600 | 7,500 | +7.91% | 18,700 | - | +15.49% | - | - |
| 08/03 | 6,910 | 7,100 | 6,570 | 6,950 | -3.61% | 35,500 | - | +8.46% | - | - |
| 08/02 | 7,000 | 7,250 | 6,820 | 7,210 | +3.15% | 32,900 | - | +13.79% | - | - |
| 08/01 | 6,860 | 7,000 | 6,760 | 6,990 | +0.72% | 6,300 | - | +11.82% | - | - |
| 07/31 | 6,780 | 7,000 | 6,510 | 6,940 | +2.81% | 12,300 | - | +12.37% | - | - |
| 07/30 | 6,450 | 6,800 | 6,450 | 6,750 | +3.05% | 7,800 | - | +10.62% | - | - |
| 07/27 | 6,400 | 6,680 | 6,400 | 6,550 | -3.68% | 7,800 | - | +8.44% | - | - |
| 07/26 | 6,850 | 6,890 | 6,700 | 6,800 | 0% | 11,100 | - | +13.6% | - | - |
| 07/25 | 6,490 | 6,900 | 6,400 | 6,800 | +1.64% | 10,300 | - | +14.79% | - | - |
| 07/24 | 6,880 | 6,900 | 6,610 | 6,690 | +1.67% | 4,400 | - | +14.12% | - | - |
| 07/23 | 6,450 | 6,580 | 6,410 | 6,580 | -0.45% | 4,500 | - | +13.39% | - | - |
| 07/20 | 6,310 | 6,710 | 6,250 | 6,610 | +4.26% | 17,100 | - | +15.04% | - | - |
| 07/19 | 6,320 | 6,340 | 6,210 | 6,340 | +0.79% | 5,400 | - | +11.52% | - | - |
| 07/18 | 6,200 | 6,330 | 6,100 | 6,290 | +1.13% | 7,800 | - | +11.8% | - | - |
| 07/17 | 6,030 | 6,350 | 6,010 | 6,220 | -2.81% | 16,800 | - | +11.63% | - | - |
| 07/13 | 6,600 | 6,750 | 6,310 | 6,400 | -4.48% | 14,800 | - | +15.94% | - | - |
| 07/12 | 6,800 | 7,200 | 6,650 | 6,700 | +1.36% | 42,900 | - | +22.62% | - | - |
| 07/11 | 6,290 | 6,690 | 6,240 | 6,610 | +2.01% | 29,400 | - | +22.41% | - | - |
| 07/10 | 6,200 | 6,610 | 6,050 | 6,480 | +4.85% | 38,100 | - | +21.33% | - | - |
| 07/09 | 6,090 | 6,200 | 5,920 | 6,180 | +2.15% | 24,600 | - | +17.05% | - | - |
| 07/06 | 5,830 | 6,050 | 5,660 | 6,050 | +3.6% | 22,000 | - | +15.81% | - | - |
| 07/05 | 5,800 | 5,940 | 5,710 | 5,840 | +1.39% | 22,400 | - | +12.96% | - | - |
| 07/04 | 5,540 | 5,760 | 5,500 | 5,760 | +3.97% | 18,000 | - | +12.43% | - | - |
| 07/03 | 5,600 | 5,620 | 5,460 | 5,540 | -0.36% | 14,900 | - | +9.1% | - | - |
| 07/02 | 5,450 | 5,680 | 5,450 | 5,560 | +3.54% | 30,600 | - | +10.3% | - | - |
| 06/29 | 5,260 | 5,380 | 5,260 | 5,370 | +4.47% | 13,600 | - | +7.46% | - | - |
| 06/28 | 5,230 | 5,290 | 5,130 | 5,140 | +0.98% | 13,800 | - | +3.59% | - | - |
| 06/27 | 5,100 | 5,180 | 5,040 | 5,090 | -0.59% | 5,600 | - | +3.1% | - | - |
| 06/26 | 5,060 | 5,120 | 5,040 | 5,120 | +0.59% | 3,400 | - | +4.19% | - | - |
| 06/25 | 5,200 | 5,200 | 5,080 | 5,090 | -2.12% | 2,700 | - | +4% | - | - |
| 06/22 | 5,200 | 5,250 | 5,170 | 5,200 | 0% | 5,000 | - | +6.62% | - | - |
| 06/21 | 5,150 | 5,290 | 5,150 | 5,200 | -0.95% | 7,500 | - | +7.35% | - | - |
| 06/20 | 5,290 | 5,300 | 5,200 | 5,250 | 0% | 4,900 | - | +8.92% | - | - |
| 06/19 | 5,210 | 5,300 | 5,210 | 5,250 | +0.96% | 11,200 | - | +9.6% | - | - |
| 06/18 | 5,320 | 5,320 | 5,150 | 5,200 | +0.97% | 10,300 | - | +9.2% | - | - |
| 06/15 | 5,220 | 5,220 | 5,070 | 5,150 | +1.18% | 6,800 | - | +8.6% | - | - |
| 06/14 | 4,910 | 5,090 | 4,880 | 5,090 | +4.3% | 6,000 | - | +7.79% | - | - |
| 06/13 | 4,840 | 4,880 | 4,790 | 4,880 | -1.21% | 4,500 | - | +3.74% | - | - |
| 06/12 | 4,980 | 4,980 | 4,920 | 4,940 | +0.41% | 3,200 | - | +5.17% | - | - |
| 06/11 | 5,040 | 5,100 | 4,910 | 4,920 | -1.4% | 11,500 | - | +4.99% | - | - |
| 06/08 | 4,920 | 5,010 | 4,910 | 4,990 | -2.16% | 11,000 | - | +6.85% | - | - |
| 06/07 | 5,110 | 5,230 | 4,930 | 5,100 | -0.78% | 31,700 | - | +9.68% | - | - |
| 06/06 | 4,960 | 5,240 | 4,910 | 5,140 | +4.05% | 48,800 | - | +11.14% | - | - |
| 06/05 | 4,860 | 4,950 | 4,800 | 4,940 | +2.92% | 17,800 | - | +7.46% | - | - |
| 06/04 | 4,720 | 4,860 | 4,720 | 4,800 | +2.56% | 8,200 | - | +4.8% | - | - |
| 06/01 | 4,700 | 4,890 | 4,640 | 4,680 | +0.21% | 20,900 | - | +2.54% | - | - |
| 05/31 | 4,630 | 4,690 | 4,530 | 4,670 | +0.86% | 8,900 | - | +2.68% | - | - |
| 05/30 | 4,610 | 4,630 | 4,500 | 4,630 | 0% | 6,400 | - | +2.18% | - | - |
| 05/29 | 4,500 | 4,630 | 4,500 | 4,630 | +4.04% | 6,500 | - | +2.57% | - | - |
| 05/28 | 4,410 | 4,500 | 4,410 | 4,450 | -1.11% | 4,200 | - | -0.89% | - | - |
| 05/25 | 4,430 | 4,500 | 4,420 | 4,500 | -0.44% | 2,700 | - | +0.58% | - | - |
| 05/24 | 4,560 | 4,560 | 4,510 | 4,520 | +0.22% | 2,600 | - | +1.39% | - | - |
| 05/23 | 4,600 | 4,620 | 4,510 | 4,510 | -2.59% | 3,300 | - | +1.6% | - | - |
| 05/22 | 4,600 | 4,630 | 4,580 | 4,630 | -0.43% | 6,000 | - | +4.75% | - | - |
| 05/21 | 4,340 | 4,650 | 4,340 | 4,650 | +5.92% | 14,000 | - | +5.71% | - | - |
| 05/18 | 4,550 | 4,550 | 4,360 | 4,390 | -4.15% | 4,300 | - | +0.3% | - | - |
| 05/17 | 4,530 | 4,580 | 4,470 | 4,580 | +1.33% | 14,600 | - | +4.95% | - | - |
| 05/16 | 4,520 | 4,540 | 4,500 | 4,520 | -0.66% | 5,600 | - | +4.05% | - | - |
| 05/15 | 4,650 | 4,650 | 4,490 | 4,550 | -2.99% | 10,300 | - | +5.18% | - | - |
| 05/14 | 4,750 | 4,780 | 4,650 | 4,690 | +0.86% | 18,400 | - | +8.89% | - | - |
| 05/11 | 4,650 | 4,670 | 4,550 | 4,650 | 0% | 6,300 | - | +8.59% | - | - |
| 05/10 | 4,750 | 4,750 | 4,640 | 4,650 | -1.06% | 9,400 | - | +9.21% | - | - |
| 05/09 | 4,680 | 4,750 | 4,610 | 4,700 | +1.08% | 17,200 | - | +10.95% | - | - |
| 05/08 | 4,590 | 4,760 | 4,570 | 4,650 | +2.65% | 32,000 | - | +10.37% | - | - |
| 05/07 | 4,580 | 4,580 | 4,520 | 4,530 | +0.89% | 9,000 | - | +8.06% | - | - |
| 05/02 | 4,500 | 4,570 | 4,450 | 4,490 | +0.45% | 18,600 | - | +7.52% | - | - |
| 05/01 | 4,400 | 4,500 | 4,390 | 4,470 | +0.45% | 5,800 | - | +7.37% | - | - |
| 04/27 | 4,500 | 4,510 | 4,380 | 4,450 | -1.33% | 8,300 | - | +7.13% | - | - |
| 04/26 | 4,410 | 4,580 | 4,410 | 4,510 | +2.73% | 25,600 | - | +8.83% | - | - |
| 04/25 | 4,390 | 4,470 | 4,360 | 4,390 | +2.09% | 21,500 | - | +6.22% | - | - |
| 04/24 | 4,250 | 4,300 | 4,160 | 4,300 | +1.65% | 10,300 | - | +4.27% | - | - |
| 04/23 | 4,310 | 4,310 | 4,230 | 4,230 | +0.71% | 9,400 | - | +2.74% | - | - |
| 04/20 | 4,100 | 4,260 | 4,080 | 4,200 | +4.22% | 12,700 | - | +2.14% | - | - |
| 04/19 | 4,050 | 4,050 | 4,020 | 4,030 | -0.74% | 1,800 | - | -1.9% | - | - |
| 04/18 | 4,050 | 4,060 | 4,040 | 4,060 | -0.98% | 800 | - | -1.22% | - | - |
| 04/17 | 4,090 | 4,100 | 4,090 | 4,100 | +1.23% | 500 | - | -0.34% | - | - |
| 04/16 | 4,100 | 4,100 | 4,040 | 4,050 | +0.25% | 1,400 | - | -1.6% | - | - |
| 04/13 | 4,120 | 4,120 | 4,040 | 4,040 | -1.46% | 1,200 | - | -1.97% | - | - |
| 04/12 | 4,070 | 4,100 | 4,060 | 4,100 | 0% | 1,000 | - | -0.58% | - | - |
| 04/11 | 4,070 | 4,120 | 4,060 | 4,100 | +1.23% | 1,600 | - | -0.65% | - | - |
| 04/10 | 4,100 | 4,100 | 4,050 | 4,050 | -1.22% | 700 | - | -1.84% | - | - |
| 04/09 | 4,090 | 4,100 | 4,070 | 4,100 | +0.74% | 1,300 | - | -0.58% | - | - |
| 04/06 | 4,030 | 4,070 | 4,030 | 4,070 | 0% | 1,200 | - | -1.41% | - | - |
| 04/05 | 4,100 | 4,100 | 4,070 | 4,070 | +0.25% | 600 | - | -1.55% | - | - |
| 04/04 | 4,100 | 4,100 | 4,060 | 4,060 | 0% | 1,200 | - | -1.96% | - | - |
| 04/03 | 4,050 | 4,090 | 4,050 | 4,060 | -0.73% | 700 | - | -2.33% | - | - |
| 04/02 | 4,180 | 4,180 | 4,080 | 4,090 | -0.97% | 2,100 | - | -2.01% | - | - |
| 03/30 | 4,080 | 4,130 | 4,080 | 4,130 | 0% | 400 | - | -1.34% | - | - |
| 03/29 | 4,110 | 4,130 | 4,110 | 4,130 | +0.49% | 200 | - | -1.53% | - | - |
| 03/28 | 4,120 | 4,120 | 4,110 | 4,110 | -1.44% | 600 | - | -2.21% | - | - |
| 03/27 | 4,150 | 4,170 | 4,150 | 4,170 | -1.65% | 2,200 | - | -0.93% | - | - |
| 03/26 | 4,220 | 4,240 | 4,210 | 4,240 | +0.47% | 900 | - | +0.71% | - | - |
| 03/23 | 4,240 | 4,240 | 4,210 | 4,220 | -0.24% | 1,400 | - | +0.29% | - | - |
| 03/22 | 4,210 | 4,270 | 4,190 | 4,230 | +1.44% | 3,400 | - | +0.52% | - | - |
| 03/20 | 4,190 | 4,190 | 4,120 | 4,170 | +1.46% | 1,900 | - | -0.9% | - | - |
| 03/19 | 4,050 | 4,120 | 4,050 | 4,110 | +0.24% | 1,200 | - | -2.38% | - | - |
| 03/16 | 4,180 | 4,200 | 4,100 | 4,100 | -0.49% | 1,700 | - | -2.68% | - | - |
| 03/15 | 4,120 | 4,130 | 4,120 | 4,120 | +1.23% | 700 | - | -2.21% | - | - |
| 03/14 | 4,080 | 4,180 | 3,980 | 4,070 | -2.16% | 4,200 | - | -3.53% | - | - |
| 03/13 | 4,180 | 4,210 | 4,160 | 4,160 | 0% | 1,800 | - | -1.59% | - | - |
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。
