ニッチツ（7021）の株価チャート
2024/03/29～2024/08/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 08/22 | 1,513 | 1,513 | 1,504 | 1,504 | -1.25% | 1,100 | 32億352万 | -6.82% | 12.21 | 0.26 |
| 08/21 | 1,523 | 1,523 | 1,503 | 1,523 | +0.93% | 2,500 | 32億4399万 | -6.33% | 12.37 | 0.27 |
| 08/20 | 1,505 | 1,532 | 1,501 | 1,509 | +0.6% | 3,300 | 32億1417万 | -7.88% | 12.25 | 0.26 |
| 08/19 | 1,506 | 1,519 | 1,499 | 1,500 | -0.4% | 3,100 | 31億9500万 | -9.09% | 12.18 | 0.26 |
| 08/16 | 1,501 | 1,511 | 1,500 | 1,506 | +0.4% | 1,600 | 32億778万 | -9.39% | 12.23 | 0.26 |
| 08/15 | 1,509 | 1,518 | 1,500 | 1,500 | +0.27% | 2,200 | 31億9500万 | -10.34% | 12.18 | 0.26 |
| 08/14 | 1,504 | 1,505 | 1,472 | 1,496 | -1.06% | 3,700 | 31億8648万 | -11.22% | 12.15 | 0.26 |
| 08/13 | 1,538 | 1,538 | 1,495 | 1,512 | -1.69% | 6,900 | 32億2056万 | -10.85% | 12.28 | 0.26 |
| 08/09 | 1,466 | 1,538 | 1,466 | 1,538 | +5.49% | 3,400 | 32億7594万 | -9.9% | 12.49 | 0.27 |
| 08/08 | 1,438 | 1,480 | 1,437 | 1,458 | +1.46% | 2,600 | 31億554万 | -15.03% | 11.84 | 0.25 |
| 08/07 | 1,406 | 1,450 | 1,406 | 1,437 | +1.48% | 7,500 | 30億6081万 | -16.84% | 11.67 | 0.25 |
| 08/06 | 1,450 | 1,455 | 1,395 | 1,416 | +1.58% | 3,400 | 30億1608万 | -18.67% | 11.5 | 0.25 |
| 08/05 | 1,530 | 1,575 | 1,394 | 1,394 | -13.42% | 10,000 | 29億6922万 | -20.52% | 11.32 | 0.24 |
| 08/02 | 1,650 | 1,650 | 1,606 | 1,610 | -5.85% | 14,000 | 34億2930万 | -8.94% | 13.07 | 0.28 |
| 08/01 | 1,772 | 1,786 | 1,705 | 1,710 | -3.55% | 3,600 | 36億4230万 | -3.61% | 13.88 | 0.3 |
| 07/31 | 1,771 | 1,779 | 1,771 | 1,773 | -0.34% | 3,100 | 37億7649万 | -0.17% | 14.4 | 0.31 |
| 07/30 | 1,773 | 1,785 | 1,773 | 1,779 | 0% | 1,200 | 37億8927万 | +0.23% | 14.45 | 0.31 |
| 07/29 | 1,770 | 1,781 | 1,761 | 1,779 | +0.51% | 3,900 | 37億8927万 | +0.28% | 14.45 | 0.31 |
| 07/26 | 1,735 | 1,770 | 1,735 | 1,770 | +1.43% | 900 | 37億7010万 | -0.11% | 14.37 | 0.31 |
| 07/25 | 1,740 | 1,745 | 1,725 | 1,745 | -0.74% | 2,000 | 37億1685万 | -1.41% | 14.17 | 0.31 |
| 07/24 | 1,790 | 1,790 | 1,740 | 1,758 | -1.01% | 1,600 | 37億4454万 | -0.62% | 14.27 | 0.31 |
| 07/23 | 1,775 | 1,790 | 1,775 | 1,776 | +0.06% | 900 | 37億8288万 | +0.51% | 14.42 | 0.31 |
| 07/22 | 1,793 | 1,793 | 1,762 | 1,775 | +0.28% | 2,300 | 37億8075万 | +0.68% | 14.41 | 0.31 |
| 07/19 | 1,794 | 1,794 | 1,760 | 1,770 | -1.72% | 2,200 | 37億7010万 | +0.57% | 14.37 | 0.31 |
| 07/18 | 1,822 | 1,822 | 1,790 | 1,801 | -1.04% | 4,200 | 38億3613万 | +2.45% | 14.62 | 0.31 |
| 07/17 | 1,820 | 1,830 | 1,820 | 1,820 | 0% | 2,900 | 38億7660万 | +3.76% | 14.78 | 0.32 |
| 07/16 | 1,801 | 1,828 | 1,801 | 1,820 | +1.11% | 1,500 | 38億7660万 | +3.94% | 14.78 | 0.32 |
| 07/12 | 1,813 | 1,813 | 1,787 | 1,800 | -0.72% | 2,000 | 38億3400万 | +3.03% | 14.62 | 0.31 |
| 07/11 | 1,763 | 1,825 | 1,750 | 1,813 | +2.43% | 4,100 | 38億6169万 | +3.9% | 14.72 | 0.32 |
| 07/10 | 1,799 | 1,805 | 1,770 | 1,770 | -1.56% | 3,900 | 37億7010万 | +1.61% | 14.37 | 0.31 |
| 07/09 | 1,778 | 1,798 | 1,771 | 1,798 | +0.84% | 3,900 | 38億2974万 | +3.33% | 14.6 | 0.31 |
| 07/08 | 1,781 | 1,783 | 1,765 | 1,783 | +0.51% | 2,500 | 37億9779万 | +2.65% | 14.48 | 0.31 |
| 07/05 | 1,762 | 1,774 | 1,752 | 1,774 | +0.34% | 1,600 | 37億7862万 | +2.31% | 14.4 | 0.31 |
| 07/04 | 1,770 | 1,773 | 1,741 | 1,768 | +0.17% | 5,100 | 37億6584万 | +2.14% | 14.36 | 0.31 |
| 07/03 | 1,760 | 1,769 | 1,752 | 1,765 | +0.63% | 2,400 | 37億5945万 | +2.2% | 14.33 | 0.31 |
| 07/02 | 1,747 | 1,784 | 1,747 | 1,754 | +0.86% | 7,200 | 37億3602万 | +1.8% | 14.24 | 0.31 |
| 07/01 | 1,752 | 1,752 | 1,731 | 1,739 | -0.74% | 1,200 | 37億407万 | +0.99% | 14.12 | 0.3 |
| 06/28 | 1,768 | 1,768 | 1,728 | 1,752 | -0.68% | 2,500 | 37億3176万 | +1.86% | 14.23 | 0.31 |
| 06/27 | 1,764 | 1,764 | 1,724 | 1,764 | +0.23% | 2,700 | 37億5732万 | +2.68% | 14.32 | 0.31 |
| 06/26 | 1,750 | 1,760 | 1,745 | 1,760 | +0.57% | 1,300 | 37億4880万 | +2.56% | 14.29 | 0.31 |
| 06/25 | 1,740 | 1,750 | 1,735 | 1,750 | +0.86% | 600 | 37億2750万 | +1.98% | 14.21 | 0.31 |
| 06/24 | 1,736 | 1,737 | 1,723 | 1,735 | -0.12% | 800 | 36億9555万 | +1.17% | 14.09 | 0.3 |
| 06/21 | 1,746 | 1,746 | 1,715 | 1,737 | +0.12% | 1,100 | 36億9981万 | +1.28% | 14.1 | 0.3 |
| 06/20 | 1,714 | 1,746 | 1,714 | 1,735 | +1.11% | 1,000 | 36億9555万 | +1.23% | 14.09 | 0.3 |
| 06/19 | 1,706 | 1,745 | 1,700 | 1,716 | +1.54% | 1,200 | 36億5508万 | +0.18% | 13.93 | 0.3 |
| 06/18 | 1,705 | 1,706 | 1,690 | 1,690 | -0.47% | 600 | 35億9970万 | -1.46% | 13.72 | 0.3 |
| 06/17 | 1,687 | 1,699 | 1,687 | 1,698 | +0.3% | 700 | 36億1674万 | -1.11% | 13.79 | 0.3 |
| 06/14 | 1,698 | 1,700 | 1,687 | 1,693 | -0.82% | 1,500 | 36億609万 | -1.86% | 13.75 | 0.3 |
| 06/13 | 1,719 | 1,719 | 1,690 | 1,707 | -0.7% | 1,100 | 36億3591万 | -1.27% | 13.86 | 0.3 |
| 06/12 | 1,727 | 1,741 | 1,697 | 1,719 | -0.87% | 3,300 | 36億6147万 | -0.87% | 13.96 | 0.3 |
| 06/11 | 1,731 | 1,734 | 1,724 | 1,734 | +0.76% | 1,100 | 36億9342万 | -0.23% | 14.08 | 0.3 |
| 06/10 | 1,740 | 1,745 | 1,721 | 1,721 | -1.09% | 900 | 36億6573万 | -1.15% | 13.97 | 0.3 |
| 06/07 | 1,740 | 1,750 | 1,740 | 1,740 | +0.17% | 1,000 | 37億620万 | -0.34% | 14.13 | 0.3 |
| 06/06 | 1,709 | 1,740 | 1,707 | 1,737 | -0.23% | 1,100 | 36億9981万 | -0.69% | 14.1 | 0.3 |
| 06/05 | 1,720 | 1,742 | 1,720 | 1,741 | +1.22% | 1,500 | 37億833万 | -0.51% | 14.14 | 0.3 |
| 06/04 | 1,709 | 1,720 | 1,709 | 1,720 | +0.58% | 300 | 36億6360万 | -1.83% | 13.97 | 0.3 |
| 06/03 | 1,709 | 1,775 | 1,709 | 1,710 | +0.83% | 1,300 | 36億4230万 | -2.68% | 13.88 | 0.3 |
| 05/31 | 1,659 | 1,749 | 1,659 | 1,696 | +2.05% | 2,100 | 36億1248万 | -4.02% | 13.77 | 0.3 |
| 05/30 | 1,672 | 1,672 | 1,620 | 1,662 | -0.6% | 5,600 | 35億4006万 | -6.47% | 13.5 | 0.29 |
| 05/29 | 1,720 | 1,720 | 1,672 | 1,672 | -2.34% | 4,000 | 35億6136万 | -6.49% | 13.58 | 0.29 |
| 05/28 | 1,691 | 1,714 | 1,691 | 1,712 | +0.53% | 1,000 | 36億4656万 | -4.84% | 13.9 | 0.3 |
| 05/27 | 1,728 | 1,728 | 1,691 | 1,703 | -0.12% | 1,400 | 36億2739万 | -6.02% | 13.83 | 0.3 |
| 05/24 | 1,712 | 1,712 | 1,705 | 1,705 | -0.41% | 800 | 36億3165万 | -6.52% | 13.84 | 0.3 |
| 05/23 | 1,747 | 1,747 | 1,710 | 1,712 | -1.95% | 400 | 36億4656万 | -6.75% | 13.9 | 0.3 |
| 05/22 | 1,723 | 1,746 | 1,720 | 1,746 | +1.28% | 2,300 | 37億1898万 | -5.62% | 14.18 | 0.31 |
| 05/21 | 1,747 | 1,747 | 1,713 | 1,724 | -0.63% | 1,300 | 36億7212万 | -7.36% | 14 | 0.3 |
| 05/20 | 1,722 | 1,749 | 1,722 | 1,735 | +1.23% | 1,700 | 36億9555万 | -7.37% | 14.09 | 0.3 |
| 05/17 | 1,735 | 1,735 | 1,690 | 1,714 | +0.12% | 4,900 | 36億5082万 | -9.12% | 13.92 | 0.3 |
| 05/16 | 1,753 | 1,753 | 1,712 | 1,712 | -2.89% | 1,900 | 36億4656万 | -9.94% | 13.9 | 0.3 |
| 05/15 | 1,747 | 1,765 | 1,711 | 1,763 | +0.4% | 6,300 | 37億5519万 | -7.94% | 14.32 | 0.31 |
| 05/14 | 1,831 | 1,833 | 1,690 | 1,756 | -7.34% | 10,200 | 37億4028万 | -8.73% | 14.26 | 0.31 |
| 05/13 | 1,798 | 1,895 | 1,795 | 1,895 | +5.57% | 6,800 | 40億3635万 | -2.12% | 15.39 | 0.33 |
| 05/10 | 1,870 | 1,870 | 1,765 | 1,795 | -1.91% | 6,600 | 38億2335万 | -7.62% | 14.58 | 0.31 |
| 05/09 | 1,799 | 1,830 | 1,790 | 1,830 | +1.1% | 2,500 | 38億9790万 | -6.35% | 14.86 | 0.32 |
| 05/08 | 1,825 | 1,825 | 1,810 | 1,810 | -0.66% | 2,400 | 38億5530万 | -7.79% | 14.7 | 0.32 |
| 05/07 | 1,833 | 1,833 | 1,813 | 1,822 | -0.6% | 3,000 | 38億8086万 | -7.61% | 14.79 | 0.32 |
| 05/02 | 1,813 | 1,833 | 1,773 | 1,833 | +1.1% | 1,700 | 39億429万 | -7.56% | 14.88 | 0.32 |
| 05/01 | 1,769 | 1,820 | 1,769 | 1,813 | +2.84% | 3,000 | 38億6169万 | -9.03% | 14.72 | 0.32 |
| 04/30 | 1,761 | 1,830 | 1,761 | 1,763 | -1.51% | 9,800 | 37億5519万 | -11.89% | 14.32 | 0.31 |
| 04/26 | 1,860 | 1,860 | 1,769 | 1,790 | -3.5% | 6,400 | 38億1270万 | -11.08% | 14.53 | 0.31 |
| 04/25 | 1,915 | 1,916 | 1,855 | 1,855 | -4.97% | 3,700 | 39億5115万 | -8.35% | 15.06 | 0.32 |
| 04/24 | 1,922 | 1,952 | 1,922 | 1,952 | +0.36% | 700 | 41億5776万 | -3.89% | 15.85 | 0.34 |
| 04/23 | 1,945 | 1,970 | 1,898 | 1,945 | -0.21% | 2,300 | 41億4285万 | -4.42% | 15.79 | 0.34 |
| 04/22 | 1,976 | 1,976 | 1,898 | 1,949 | -0.1% | 2,400 | 41億5137万 | -4.32% | 15.83 | 0.34 |
| 04/19 | 2,015 | 2,015 | 1,921 | 1,951 | -3.18% | 2,600 | 41億5563万 | -4.32% | 15.84 | 0.34 |
| 04/18 | 2,009 | 2,035 | 2,009 | 2,015 | +0.25% | 1,200 | 42億9195万 | -1.27% | 16.36 | 0.35 |
| 04/17 | 2,020 | 2,020 | 1,989 | 2,010 | -0.5% | 3,600 | 42億8130万 | -1.47% | 16.32 | 0.35 |
| 04/16 | 2,045 | 2,098 | 2,011 | 2,020 | -1.22% | 3,500 | 43億260万 | -0.93% | 16.4 | 0.35 |
| 04/15 | 2,031 | 2,045 | 2,007 | 2,045 | +0.59% | 1,300 | 43億5585万 | +0.34% | 16.6 | 0.36 |
| 04/12 | 2,001 | 2,033 | 2,000 | 2,033 | +0.15% | 1,700 | 43億3029万 | -0.2% | 16.51 | 0.36 |
| 04/11 | 2,040 | 2,040 | 2,030 | 2,030 | -0.83% | 200 | 43億2390万 | -0.29% | 16.48 | 0.36 |
| 04/10 | 2,080 | 2,080 | 2,046 | 2,047 | -1.68% | 600 | 43億6011万 | +0.59% | 16.62 | 0.36 |
| 04/09 | 2,062 | 2,092 | 2,042 | 2,082 | +0.97% | 1,000 | 44億3466万 | +2.36% | 16.91 | 0.36 |
| 04/08 | 2,009 | 2,080 | 2,003 | 2,062 | +2.89% | 5,100 | 43億9206万 | +1.53% | 16.74 | 0.36 |
| 04/05 | 2,023 | 2,030 | 2,001 | 2,004 | -2.29% | 4,300 | 42億6852万 | -1.18% | 16.27 | 0.35 |
| 04/04 | 2,065 | 2,129 | 2,041 | 2,051 | -0.68% | 4,900 | 43億6863万 | +1.13% | 16.65 | 0.36 |
| 04/03 | 2,023 | 2,096 | 2,023 | 2,065 | +0.1% | 1,900 | 43億9845万 | +1.87% | 16.77 | 0.36 |
| 04/02 | 2,065 | 2,150 | 2,063 | 2,063 | +0.1% | 3,700 | 43億9419万 | +1.88% | 16.75 | 0.36 |
| 04/01 | 2,090 | 2,098 | 2,012 | 2,061 | +0.93% | 3,500 | 43億8993万 | +1.78% | 16.73 | 0.36 |
| 03/29 | 2,094 | 2,094 | 2,042 | 2,042 | -2.67% | 1,500 | 43億4946万 | +0.94% | 16.24 | 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。
