ニッチツ（7021）の株価チャート
2014/01/27～2014/07/04
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 |
| 2014 |
| 07/04 | 1,900 | 1,920 | 1,880 | 1,920 | +1.05% | 4,700 | 40億8960万 | +5.03% | 6.69 | 0.35 |
| 07/03 | 1,880 | 1,900 | 1,880 | 1,900 | +1.6% | 900 | 40億4700万 | +4.4% | 6.62 | 0.35 |
| 07/02 | 1,890 | 1,890 | 1,850 | 1,870 | -1.58% | 700 | 39億8310万 | +3.14% | 6.52 | 0.34 |
| 07/01 | 1,880 | 1,900 | 1,880 | 1,900 | +2.7% | 2,600 | 40億4700万 | +5.15% | 6.62 | 0.35 |
| 06/30 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 600 | 39億4050万 | +2.78% | 6.45 | 0.34 |
| 06/27 | 1,880 | 1,880 | 1,850 | 1,850 | -1.07% | 900 | 39億4050万 | +3.12% | 6.45 | 0.34 |
| 06/26 | 1,890 | 1,890 | 1,870 | 1,870 | -1.06% | 400 | 39億8310万 | +4.64% | 6.52 | 0.34 |
| 06/25 | 1,870 | 1,890 | 1,870 | 1,890 | +0.53% | 1,100 | 40億2570万 | +6.24% | 6.59 | 0.34 |
| 06/24 | 1,850 | 1,880 | 1,850 | 1,880 | -0.53% | 300 | 40億440万 | +6.15% | 6.55 | 0.34 |
| 06/23 | 1,900 | 1,900 | 1,850 | 1,890 | +0.53% | 1,700 | 40億2570万 | +7.08% | 6.59 | 0.34 |
| 06/20 | 1,870 | 1,890 | 1,870 | 1,880 | +0.53% | 1,300 | 40億440万 | +6.94% | 6.55 | 0.34 |
| 06/19 | 1,870 | 1,870 | 1,840 | 1,870 | 0% | 1,100 | 39億8310万 | +6.61% | 6.52 | 0.34 |
| 06/18 | 1,860 | 1,870 | 1,840 | 1,870 | +1.08% | 1,000 | 39億8310万 | +6.86% | 6.52 | 0.34 |
| 06/17 | 1,830 | 1,850 | 1,800 | 1,850 | +1.09% | 600 | 39億4050万 | +6.08% | 6.45 | 0.34 |
| 06/16 | 1,800 | 1,830 | 1,800 | 1,830 | +3.39% | 900 | 38億9790万 | +5.17% | 6.38 | 0.33 |
| 06/13 | 1,730 | 1,770 | 1,730 | 1,770 | 0% | 1,200 | 37億7010万 | +1.84% | 6.17 | 0.32 |
| 06/12 | 1,740 | 1,770 | 1,740 | 1,770 | 0% | 300 | 37億7010万 | +1.78% | 6.17 | 0.32 |
| 06/10 | 1,770 | 1,770 | 1,770 | 1,770 | -1.67% | 400 | 37億7010万 | +1.67% | 6.17 | 0.32 |
| 06/09 | 1,780 | 1,800 | 1,780 | 1,800 | +1.69% | 500 | 38億3400万 | +3.33% | 6.27 | 0.33 |
| 06/06 | 1,750 | 1,770 | 1,750 | 1,770 | +1.72% | 700 | 37億7010万 | +1.61% | 6.17 | 0.32 |
| 06/04 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 100 | 37億620万 | -0.29% | 6.06 | 0.32 |
| 06/03 | 1,740 | 1,760 | 1,740 | 1,740 | -2.79% | 500 | 37億620万 | -0.51% | 6.06 | 0.32 |
| 06/02 | 1,760 | 1,790 | 1,760 | 1,790 | +4.07% | 700 | 38億1270万 | +2.11% | 6.24 | 0.33 |
| 05/30 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 100 | 36億6360万 | -1.99% | 5.99 | 0.31 |
| 05/29 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 300 | 36億6360万 | -2.16% | 5.99 | 0.31 |
| 05/28 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 100 | 36億6360万 | -2.38% | 5.99 | 0.31 |
| 05/27 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 100 | 36億6360万 | -2.44% | 5.99 | 0.31 |
| 05/26 | 1,720 | 1,720 | 1,720 | 1,720 | +0.58% | 500 | 36億6360万 | -2.49% | 5.99 | 0.31 |
| 05/23 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 100 | 36億4230万 | -3.28% | 5.96 | 0.31 |
| 05/21 | 1,730 | 1,730 | 1,700 | 1,700 | +0.59% | 800 | 36億2100万 | -3.95% | 5.92 | 0.31 |
| 05/20 | 1,680 | 1,690 | 1,670 | 1,690 | +1.2% | 1,100 | 35億9970万 | -4.84% | 5.89 | 0.31 |
| 05/19 | 1,700 | 1,700 | 1,670 | 1,670 | -1.18% | 700 | 35億5710万 | -6.34% | 5.82 | 0.3 |
| 05/16 | 1,720 | 1,720 | 1,690 | 1,690 | -1.74% | 700 | 35億9970万 | -5.59% | 5.89 | 0.31 |
| 05/14 | 1,740 | 1,740 | 1,720 | 1,720 | -0.58% | 200 | 36億6360万 | -4.23% | 5.99 | 0.31 |
| 05/13 | 1,750 | 1,750 | 1,730 | 1,730 | -2.81% | 1,400 | 36億8490万 | -3.84% | 6.03 | 0.32 |
| 05/12 | 1,780 | 1,780 | 1,780 | 1,780 | +1.14% | 600 | 37億9140万 | -1.17% | 6.2 | 0.32 |
| 05/09 | 1,760 | 1,760 | 1,760 | 1,760 | +1.73% | 100 | 37億4880万 | -2.33% | 6.13 | 0.32 |
| 05/08 | 1,740 | 1,740 | 1,730 | 1,730 | -1.14% | 500 | 36億8490万 | -4.1% | 6.03 | 0.32 |
| 05/07 | 1,780 | 1,780 | 1,750 | 1,750 | -1.69% | 1,000 | 37億2750万 | -3.1% | 6.1 | 0.32 |
| 05/02 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 100 | 37億9140万 | -1.6% | 6.2 | 0.32 |
| 05/01 | 1,780 | 1,780 | 1,780 | 1,780 | -2.73% | 300 | 37億9140万 | -1.71% | 6.2 | 0.32 |
| 04/28 | 1,830 | 1,830 | 1,830 | 1,830 | +1.67% | 100 | 38億9790万 | +0.94% | 6.38 | 0.33 |
| 04/25 | 1,800 | 1,800 | 1,760 | 1,800 | 0% | 900 | 38億3400万 | -0.77% | 6.27 | 0.33 |
| 04/23 | 1,800 | 1,800 | 1,800 | 1,800 | -2.17% | 300 | 38億3400万 | -0.77% | 6.27 | 0.33 |
| 04/22 | 1,830 | 1,840 | 1,830 | 1,840 | +0.55% | 200 | 39億1920万 | +1.43% | 6.41 | 0.34 |
| 04/21 | 1,850 | 1,850 | 1,830 | 1,830 | -1.08% | 800 | 38億9790万 | +0.77% | 6.38 | 0.33 |
| 04/18 | 1,830 | 1,850 | 1,830 | 1,850 | +1.09% | 1,200 | 39億4050万 | +1.7% | 6.45 | 0.34 |
| 04/17 | 1,830 | 1,830 | 1,830 | 1,830 | +1.67% | 200 | 38億9790万 | +0.44% | 6.38 | 0.33 |
| 04/16 | 1,850 | 1,850 | 1,800 | 1,800 | -1.1% | 400 | 38億3400万 | -1.42% | 6.27 | 0.33 |
| 04/15 | 1,760 | 1,820 | 1,760 | 1,820 | +4% | 400 | 38億7660万 | -0.66% | 6.34 | 0.33 |
| 04/14 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | 37億2750万 | -4.63% | 6.1 | 0.32 |
| 04/11 | 1,750 | 1,750 | 1,750 | 1,750 | -2.78% | 100 | 37億2750万 | -4.99% | 6.1 | 0.32 |
| 04/10 | 1,800 | 1,800 | 1,800 | 1,800 | +1.12% | 400 | 38億3400万 | -2.65% | 6.27 | 0.33 |
| 04/09 | 1,840 | 1,840 | 1,770 | 1,780 | -3.78% | 1,300 | 37億9140万 | -3.99% | 6.2 | 0.32 |
| 04/07 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | 39億4050万 | -0.54% | 6.45 | 0.34 |
| 04/04 | 1,810 | 1,870 | 1,810 | 1,850 | 0% | 600 | 39億4050万 | -0.75% | 6.45 | 0.34 |
| 04/02 | 1,870 | 1,870 | 1,820 | 1,850 | +1.09% | 500 | 39億4050万 | -0.8% | 6.45 | 0.34 |
| 04/01 | 1,800 | 1,830 | 1,800 | 1,830 | +1.67% | 200 | 38億9790万 | -1.93% | 6.38 | 0.33 |
| 03/31 | 1,800 | 1,800 | 1,800 | 1,800 | +1.12% | 200 | 38億3400万 | -3.64% | 15.68 | 0.35 |
| 03/28 | 1,780 | 1,780 | 1,780 | 1,780 | -1.11% | 100 | 37億9140万 | -4.91% | 15.51 | 0.35 |
| 03/27 | 1,800 | 1,800 | 1,800 | 1,800 | -0.55% | 300 | 38億3400万 | -4.1% | 15.68 | 0.35 |
| 03/26 | 1,780 | 1,810 | 1,770 | 1,810 | +1.12% | 1,100 | 38億5530万 | -3.72% | 15.77 | 0.35 |
| 03/25 | 1,870 | 1,870 | 1,790 | 1,790 | -1.65% | 1,500 | 38億1270万 | -4.89% | 15.6 | 0.35 |
| 03/24 | 1,880 | 1,880 | 1,790 | 1,820 | -0.55% | 1,500 | 38億7660万 | -3.6% | 15.86 | 0.36 |
| 03/20 | 1,860 | 1,860 | 1,800 | 1,830 | 0% | 1,300 | 38億9790万 | -3.28% | 15.94 | 0.36 |
| 03/19 | 1,880 | 1,880 | 1,820 | 1,830 | -1.61% | 2,000 | 38億9790万 | -3.33% | 15.94 | 0.36 |
| 03/18 | 1,850 | 1,890 | 1,840 | 1,860 | +3.33% | 1,200 | 39億6180万 | -1.74% | 16.2 | 0.36 |
| 03/17 | 1,820 | 1,830 | 1,790 | 1,800 | -0.55% | 900 | 38億3400万 | -4.81% | 15.68 | 0.35 |
| 03/14 | 1,790 | 1,810 | 1,790 | 1,810 | -3.72% | 500 | 38億5530万 | -4.28% | 15.77 | 0.35 |
| 03/12 | 1,940 | 1,940 | 1,780 | 1,880 | -1.57% | 2,000 | 40億440万 | -0.53% | 16.38 | 0.37 |
| 03/11 | 1,910 | 1,910 | 1,880 | 1,910 | 0% | 600 | 40億6830万 | +1.06% | 16.64 | 0.37 |
| 03/10 | 1,970 | 1,970 | 1,910 | 1,910 | -1.55% | 400 | 40億6830万 | +0.95% | 16.64 | 0.37 |
| 03/07 | 1,940 | 1,940 | 1,940 | 1,940 | 0% | 600 | 41億3220万 | +2.37% | 16.9 | 0.38 |
| 03/06 | 1,930 | 1,940 | 1,930 | 1,940 | +2.11% | 200 | 41億3220万 | +2.21% | 16.9 | 0.38 |
| 03/05 | 1,960 | 1,960 | 1,900 | 1,900 | -1.55% | 700 | 40億4700万 | 0% | 16.55 | 0.37 |
| 03/04 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 200 | 41億1090万 | +1.58% | 16.81 | 0.38 |
| 03/03 | 1,930 | 1,990 | 1,890 | 1,930 | 0% | 1,200 | 41億1090万 | +1.53% | 16.81 | 0.38 |
| 02/28 | 1,930 | 1,930 | 1,880 | 1,930 | 0% | 2,500 | 41億1090万 | +1.42% | 16.81 | 0.38 |
| 02/27 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 1,100 | 41億1090万 | +1.21% | 16.81 | 0.38 |
| 02/26 | 1,910 | 1,940 | 1,900 | 1,930 | +2.12% | 3,100 | 41億1090万 | +0.99% | 16.81 | 0.38 |
| 02/25 | 1,880 | 1,890 | 1,880 | 1,890 | +1.07% | 600 | 40億2570万 | -1.15% | 16.47 | 0.37 |
| 02/24 | 1,930 | 1,930 | 1,870 | 1,870 | -1.06% | 400 | 39億8310万 | -2.45% | 16.29 | 0.36 |
| 02/21 | 1,940 | 1,940 | 1,890 | 1,890 | -0.53% | 1,000 | 40億2570万 | -1.66% | 16.47 | 0.37 |
| 02/20 | 1,940 | 1,940 | 1,900 | 1,900 | 0% | 900 | 40億4700万 | -1.4% | 16.55 | 0.37 |
| 02/19 | 1,860 | 1,900 | 1,860 | 1,900 | +2.15% | 1,000 | 40億4700万 | -1.61% | 16.55 | 0.37 |
| 02/17 | 1,840 | 1,860 | 1,820 | 1,860 | 0% | 1,300 | 39億6180万 | -3.93% | 16.2 | 0.36 |
| 02/14 | 1,910 | 1,910 | 1,830 | 1,860 | -4.12% | 1,500 | 39億6180万 | -4.22% | 16.2 | 0.36 |
| 02/13 | 1,940 | 1,940 | 1,910 | 1,940 | 0% | 1,400 | 41億3220万 | -0.1% | 16.9 | 0.38 |
| 02/12 | 1,850 | 1,950 | 1,850 | 1,940 | +4.86% | 4,600 | 41億3220万 | +0.21% | 16.9 | 0.38 |
| 02/10 | 1,830 | 1,850 | 1,820 | 1,850 | +1.65% | 1,700 | 39億4050万 | -4.1% | 16.12 | 0.36 |
| 02/07 | 1,840 | 1,860 | 1,770 | 1,820 | +0.55% | 2,800 | 38億7660万 | -5.45% | 15.86 | 0.36 |
| 02/06 | 1,790 | 1,820 | 1,790 | 1,810 | +0.56% | 600 | 38億5530万 | -5.83% | 15.77 | 0.35 |
| 02/05 | 1,800 | 1,820 | 1,790 | 1,800 | +1.12% | 2,000 | 38億3400万 | -6.2% | 15.68 | 0.35 |
| 02/04 | 1,750 | 1,780 | 1,730 | 1,780 | -5.82% | 8,500 | 37億9140万 | -7.05% | 15.51 | 0.35 |
| 02/03 | 1,900 | 1,920 | 1,870 | 1,890 | -3.57% | 1,500 | 40億2570万 | -1.15% | 16.47 | 0.37 |
| 01/31 | 2,010 | 2,010 | 1,960 | 1,960 | -1.01% | 1,600 | 41億7480万 | +2.89% | 17.08 | 0.38 |
| 01/30 | 2,000 | 2,010 | 1,940 | 1,980 | -1.98% | 2,200 | 42億1740万 | +4.49% | 17.25 | 0.39 |
| 01/29 | 2,020 | 2,040 | 1,980 | 2,020 | +1.51% | 4,100 | 43億260万 | +7.22% | 17.6 | 0.39 |
| 01/28 | 1,910 | 1,990 | 1,900 | 1,990 | +4.19% | 1,500 | 42億3870万 | +6.36% | 17.34 | 0.39 |
| 01/27 | 1,880 | 1,910 | 1,850 | 1,910 | -1.55% | 4,100 | 40億6830万 | +2.74% | 16.64 | 0.37 |
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。
