ニッチツ（7021）の株価チャート
2022/06/06～2022/10/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 10/28 | 1,212 | 1,224 | 1,210 | 1,212 | 0% | 700 | 25億8156万 | -0.25% | - | 0.23 |
| 10/27 | 1,220 | 1,220 | 1,212 | 1,212 | -0.25% | 800 | 25億8156万 | -0.25% | - | 0.23 |
| 10/26 | 1,217 | 1,219 | 1,215 | 1,215 | +0.16% | 2,300 | 25億8795万 | -0.08% | - | 0.23 |
| 10/25 | 1,213 | 1,213 | 1,212 | 1,213 | 0% | 900 | 25億8369万 | -0.25% | - | 0.23 |
| 10/24 | 1,219 | 1,219 | 1,212 | 1,213 | +0.33% | 900 | 25億8369万 | -0.33% | - | 0.23 |
| 10/21 | 1,208 | 1,212 | 1,208 | 1,209 | -0.17% | 2,200 | 25億7517万 | -0.74% | - | 0.23 |
| 10/20 | 1,207 | 1,211 | 1,207 | 1,211 | +0.33% | 400 | 25億7943万 | -0.74% | - | 0.23 |
| 10/19 | 1,202 | 1,211 | 1,202 | 1,207 | -1.79% | 2,900 | 25億7091万 | -1.15% | - | 0.23 |
| 10/18 | 1,213 | 1,234 | 1,213 | 1,229 | +1.32% | 1,900 | 26億1777万 | +0.49% | - | 0.23 |
| 10/17 | 1,234 | 1,234 | 1,211 | 1,213 | -1.86% | 900 | 25億8369万 | -0.9% | - | 0.23 |
| 10/14 | 1,220 | 1,237 | 1,215 | 1,236 | +1.31% | 2,000 | 26億3268万 | +0.82% | - | 0.24 |
| 10/13 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 200 | 25億9860万 | -0.49% | - | 0.23 |
| 10/12 | 1,210 | 1,220 | 1,206 | 1,220 | +0.83% | 1,500 | 25億9860万 | -0.65% | - | 0.23 |
| 10/11 | 1,218 | 1,225 | 1,210 | 1,210 | -1.14% | 600 | 25億7730万 | -1.63% | - | 0.23 |
| 10/07 | 1,214 | 1,224 | 1,210 | 1,224 | +0.82% | 500 | 26億712万 | -0.65% | - | 0.23 |
| 10/06 | 1,220 | 1,220 | 1,211 | 1,214 | +0.5% | 500 | 25億8582万 | -1.78% | - | 0.23 |
| 10/05 | 1,210 | 1,210 | 1,208 | 1,208 | 0% | 1,600 | 25億7304万 | -2.66% | - | 0.23 |
| 10/04 | 1,210 | 1,217 | 1,207 | 1,208 | +0.25% | 2,200 | 25億7304万 | -3.21% | - | 0.23 |
| 10/03 | 1,201 | 1,231 | 1,201 | 1,205 | +0.33% | 2,000 | 25億6665万 | -3.6% | - | 0.23 |
| 09/30 | 1,205 | 1,207 | 1,201 | 1,201 | -0.74% | 1,100 | 25億5813万 | -4% | - | 0.23 |
| 09/29 | 1,210 | 1,211 | 1,210 | 1,210 | -0.25% | 3,000 | 25億7730万 | -3.43% | - | 0.23 |
| 09/28 | 1,230 | 1,230 | 1,201 | 1,213 | -0.66% | 10,100 | 25億8369万 | -3.27% | - | 0.23 |
| 09/27 | 1,213 | 1,221 | 1,213 | 1,221 | +0.83% | 3,400 | 26億73万 | -2.71% | - | 0.23 |
| 09/26 | 1,237 | 1,237 | 1,211 | 1,211 | -2.1% | 3,800 | 25億7943万 | -3.51% | - | 0.23 |
| 09/22 | 1,214 | 1,237 | 1,214 | 1,237 | +1.06% | 4,000 | 26億3481万 | -1.51% | - | 0.24 |
| 09/21 | 1,225 | 1,226 | 1,217 | 1,224 | -0.08% | 3,700 | 26億712万 | -2.55% | - | 0.23 |
| 09/20 | 1,215 | 1,229 | 1,213 | 1,225 | +1.16% | 1,400 | 26億925万 | -2.47% | - | 0.23 |
| 09/16 | 1,230 | 1,240 | 1,204 | 1,211 | -2.18% | 11,900 | 25億7943万 | -3.58% | - | 0.23 |
| 09/15 | 1,238 | 1,239 | 1,238 | 1,238 | +0.08% | 800 | 26億3694万 | -1.51% | - | 0.24 |
| 09/14 | 1,245 | 1,260 | 1,230 | 1,237 | -1.75% | 3,300 | 26億3481万 | -1.59% | - | 0.24 |
| 09/13 | 1,244 | 1,259 | 1,244 | 1,259 | +1.21% | 3,300 | 26億8167万 | +0.16% | - | 0.24 |
| 09/12 | 1,254 | 1,255 | 1,242 | 1,244 | -0.4% | 7,000 | 26億4972万 | -0.96% | - | 0.24 |
| 09/09 | 1,269 | 1,269 | 1,235 | 1,249 | -0.87% | 9,700 | 26億6037万 | -0.48% | - | 0.24 |
| 09/08 | 1,256 | 1,277 | 1,256 | 1,260 | +0.48% | 2,800 | 26億8380万 | +0.4% | - | 0.24 |
| 09/07 | 1,251 | 1,268 | 1,250 | 1,254 | -0.4% | 2,900 | 26億7102万 | +0.08% | - | 0.24 |
| 09/06 | 1,258 | 1,259 | 1,247 | 1,259 | +0.08% | 2,000 | 26億8167万 | +0.56% | - | 0.24 |
| 09/05 | 1,260 | 1,261 | 1,252 | 1,258 | -0.16% | 2,500 | 26億7954万 | +0.56% | - | 0.24 |
| 09/02 | 1,278 | 1,280 | 1,251 | 1,260 | -0.79% | 8,100 | 26億8380万 | +0.88% | - | 0.24 |
| 09/01 | 1,320 | 1,320 | 1,255 | 1,270 | -3.79% | 10,500 | 27億510万 | +1.76% | - | 0.24 |
| 08/31 | 1,319 | 1,350 | 1,291 | 1,320 | -2.15% | 21,100 | 28億1160万 | +5.94% | - | 0.25 |
| 08/30 | 1,444 | 1,454 | 1,326 | 1,349 | -2.53% | 45,700 | 28億7337万 | +8.62% | - | 0.26 |
| 08/29 | 1,254 | 1,470 | 1,254 | 1,384 | +11.08% | 160,800 | 29億4792万 | +11.79% | - | 0.26 |
| 08/26 | 1,239 | 1,270 | 1,238 | 1,246 | +0.65% | 7,700 | 26億5398万 | +1.14% | - | 0.24 |
| 08/25 | 1,236 | 1,243 | 1,236 | 1,238 | +0.08% | 13,900 | 26億3694万 | +0.57% | - | 0.24 |
| 08/24 | 1,236 | 1,237 | 1,236 | 1,237 | -0.08% | 1,600 | 26億3481万 | +0.57% | - | 0.24 |
| 08/23 | 1,235 | 1,239 | 1,235 | 1,238 | +0.16% | 2,300 | 26億3694万 | +0.73% | - | 0.24 |
| 08/22 | 1,233 | 1,237 | 1,232 | 1,236 | +0.16% | 5,100 | 26億3268万 | +0.65% | - | 0.24 |
| 08/19 | 1,234 | 1,234 | 1,232 | 1,234 | +0.24% | 1,000 | 26億2842万 | +0.57% | - | 0.24 |
| 08/18 | 1,228 | 1,232 | 1,227 | 1,231 | 0% | 8,400 | 26億2203万 | +0.33% | - | 0.24 |
| 08/17 | 1,229 | 1,233 | 1,229 | 1,231 | -0.08% | 3,500 | 26億2203万 | +0.41% | - | 0.24 |
| 08/16 | 1,230 | 1,232 | 1,228 | 1,232 | -0.16% | 1,300 | 26億2416万 | +0.57% | - | 0.24 |
| 08/15 | 1,232 | 1,235 | 1,232 | 1,234 | +0.24% | 1,600 | 26億2842万 | +0.73% | - | 0.24 |
| 08/12 | 1,228 | 1,233 | 1,228 | 1,231 | +0.24% | 4,400 | 26億2203万 | +0.57% | - | 0.24 |
| 08/10 | 1,239 | 1,239 | 1,223 | 1,228 | -0.57% | 1,700 | 26億1564万 | +0.33% | - | 0.23 |
| 08/09 | 1,234 | 1,238 | 1,232 | 1,235 | +0.16% | 1,100 | 26億3055万 | +0.98% | - | 0.24 |
| 08/08 | 1,237 | 1,240 | 1,233 | 1,233 | -0.32% | 2,100 | 26億2629万 | +0.82% | - | 0.24 |
| 08/05 | 1,238 | 1,240 | 1,230 | 1,237 | -0.08% | 2,200 | 26億3481万 | +1.23% | - | 0.24 |
| 08/04 | 1,224 | 1,246 | 1,224 | 1,238 | +1.39% | 2,700 | 26億3694万 | +1.31% | - | 0.24 |
| 08/03 | 1,216 | 1,221 | 1,216 | 1,221 | 0% | 1,900 | 26億73万 | 0% | - | 0.23 |
| 08/02 | 1,228 | 1,236 | 1,221 | 1,221 | -0.33% | 1,400 | 26億73万 | -0.08% | - | 0.23 |
| 08/01 | 1,226 | 1,230 | 1,225 | 1,225 | -0.08% | 1,000 | 26億925万 | +0.25% | - | 0.23 |
| 07/29 | 1,227 | 1,227 | 1,226 | 1,226 | +0.16% | 3,400 | 26億1138万 | +0.33% | - | 0.23 |
| 07/28 | 1,225 | 1,227 | 1,221 | 1,224 | -0.08% | 1,900 | 26億712万 | +0.16% | - | 0.23 |
| 07/27 | 1,226 | 1,226 | 1,225 | 1,225 | -0.08% | 2,700 | 26億925万 | +0.25% | - | 0.23 |
| 07/26 | 1,239 | 1,239 | 1,224 | 1,226 | -0.73% | 1,400 | 26億1138万 | +0.25% | - | 0.23 |
| 07/25 | 1,228 | 1,241 | 1,228 | 1,235 | +0.57% | 1,700 | 26億3055万 | +0.98% | - | 0.24 |
| 07/22 | 1,222 | 1,243 | 1,222 | 1,228 | +0.57% | 1,700 | 26億1564万 | +0.41% | - | 0.23 |
| 07/21 | 1,230 | 1,230 | 1,219 | 1,221 | 0% | 1,500 | 26億73万 | -0.25% | - | 0.23 |
| 07/20 | 1,215 | 1,223 | 1,215 | 1,221 | +0.58% | 2,500 | 26億73万 | -0.33% | - | 0.23 |
| 07/19 | 1,214 | 1,214 | 1,214 | 1,214 | -0.08% | 900 | 25億8582万 | -1.06% | - | 0.23 |
| 07/15 | 1,215 | 1,215 | 1,215 | 1,215 | -0.33% | 400 | 25億8795万 | -1.06% | - | 0.23 |
| 07/14 | 1,216 | 1,219 | 1,214 | 1,219 | +0.25% | 700 | 25億9647万 | -0.89% | - | 0.23 |
| 07/13 | 1,217 | 1,217 | 1,216 | 1,216 | +0.16% | 600 | 25億9008万 | -1.3% | - | 0.23 |
| 07/12 | 1,218 | 1,218 | 1,214 | 1,214 | -0.33% | 900 | 25億8582万 | -1.62% | - | 0.23 |
| 07/11 | 1,224 | 1,224 | 1,213 | 1,218 | -0.16% | 3,000 | 25億9434万 | -1.3% | - | 0.23 |
| 07/08 | 1,213 | 1,222 | 1,212 | 1,220 | +0.83% | 800 | 25億9860万 | -1.21% | - | 0.23 |
| 07/07 | 1,216 | 1,217 | 1,208 | 1,210 | -0.74% | 3,100 | 25億7730万 | -2.02% | - | 0.23 |
| 07/06 | 1,221 | 1,221 | 1,218 | 1,219 | -0.16% | 700 | 25億9647万 | -1.38% | - | 0.23 |
| 07/05 | 1,217 | 1,223 | 1,217 | 1,221 | +0.33% | 3,000 | 26億73万 | -1.21% | - | 0.23 |
| 07/04 | 1,225 | 1,225 | 1,215 | 1,217 | -0.65% | 800 | 25億9221万 | -1.54% | - | 0.23 |
| 07/01 | 1,226 | 1,227 | 1,215 | 1,225 | -0.08% | 2,000 | 26億925万 | -0.89% | - | 0.23 |
| 06/30 | 1,226 | 1,233 | 1,226 | 1,226 | +0.16% | 700 | 26億1138万 | -0.73% | - | 0.23 |
| 06/29 | 1,225 | 1,230 | 1,220 | 1,224 | -0.33% | 3,700 | 26億712万 | -0.89% | - | 0.23 |
| 06/28 | 1,227 | 1,238 | 1,227 | 1,228 | +0.24% | 3,700 | 26億1564万 | -0.57% | - | 0.23 |
| 06/27 | 1,235 | 1,235 | 1,225 | 1,225 | -0.57% | 4,000 | 26億925万 | -0.73% | - | 0.23 |
| 06/24 | 1,232 | 1,233 | 1,232 | 1,232 | 0% | 5,800 | 26億2416万 | -0.16% | - | 0.24 |
| 06/23 | 1,232 | 1,232 | 1,231 | 1,232 | +0.16% | 1,100 | 26億2416万 | -0.16% | - | 0.24 |
| 06/22 | 1,235 | 1,236 | 1,230 | 1,230 | -0.16% | 2,100 | 26億1990万 | -0.32% | - | 0.24 |
| 06/21 | 1,249 | 1,249 | 1,232 | 1,232 | -0.48% | 700 | 26億2416万 | -0.16% | - | 0.24 |
| 06/20 | 1,245 | 1,245 | 1,233 | 1,238 | -0.24% | 900 | 26億3694万 | +0.32% | - | 0.24 |
| 06/17 | 1,242 | 1,242 | 1,236 | 1,241 | -0.88% | 1,600 | 26億4333万 | +0.57% | - | 0.24 |
| 06/16 | 1,243 | 1,252 | 1,238 | 1,252 | +0.72% | 3,400 | 26億6676万 | +1.29% | - | 0.24 |
| 06/15 | 1,244 | 1,248 | 1,241 | 1,243 | -1.27% | 700 | 26億4759万 | +0.65% | - | 0.24 |
| 06/14 | 1,246 | 1,259 | 1,233 | 1,259 | +0.72% | 2,600 | 26億8167万 | +1.86% | - | 0.24 |
| 06/13 | 1,260 | 1,260 | 1,243 | 1,250 | -1.57% | 2,100 | 26億6250万 | +1.21% | - | 0.24 |
| 06/10 | 1,275 | 1,275 | 1,270 | 1,270 | +0.55% | 1,200 | 27億510万 | +2.83% | - | 0.24 |
| 06/09 | 1,255 | 1,270 | 1,255 | 1,263 | +0.88% | 900 | 26億9019万 | +2.43% | - | 0.24 |
| 06/08 | 1,235 | 1,252 | 1,233 | 1,252 | +1.87% | 2,000 | 26億6676万 | +1.71% | - | 0.24 |
| 06/07 | 1,230 | 1,230 | 1,225 | 1,229 | +0.33% | 1,600 | 26億1777万 | -0.08% | - | 0.23 |
| 06/06 | 1,223 | 1,229 | 1,223 | 1,225 | 0% | 300 | 26億925万 | -0.33% | - | 0.23 |
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。
