進和（7607）の株価チャート
2010/05/18～2010/10/07
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 |
|---|
| 2010 |
| 10/07 | 958 | 974 | 958 | 970 | -0.31% | 4,300 | - | 0% | - | - |
| 10/06 | 975 | 978 | 973 | 973 | -0.21% | 5,700 | - | +0.31% | - | - |
| 10/05 | 938 | 979 | 938 | 975 | +4.39% | 4,500 | - | +0.41% | - | - |
| 10/04 | 970 | 971 | 934 | 934 | -3.91% | 3,300 | - | -3.91% | - | - |
| 10/01 | 979 | 981 | 961 | 972 | -0.72% | 3,400 | - | -0.31% | - | - |
| 09/30 | 1,000 | 1,000 | 977 | 979 | -3.26% | 4,100 | - | +0.31% | - | - |
| 09/29 | 996 | 1,012 | 990 | 1,012 | +1.4% | 5,800 | - | +3.58% | - | - |
| 09/28 | 980 | 998 | 980 | 998 | +0.4% | 4,300 | - | +2.15% | - | - |
| 09/27 | 995 | 995 | 969 | 994 | +1.43% | 6,300 | - | +1.74% | - | - |
| 09/24 | 980 | 992 | 980 | 980 | 0% | 2,000 | - | +0.2% | - | - |
| 09/22 | 968 | 980 | 968 | 980 | 0% | 1,600 | - | +0.1% | - | - |
| 09/21 | 988 | 998 | 980 | 980 | -1.11% | 2,100 | - | 0% | - | - |
| 09/17 | 983 | 1,000 | 982 | 991 | +0.81% | 4,600 | - | +1.02% | - | - |
| 09/16 | 1,000 | 1,000 | 983 | 983 | -1.6% | 2,700 | - | +0.1% | - | - |
| 09/15 | 990 | 1,000 | 984 | 999 | +2.25% | 7,200 | - | +1.73% | - | - |
| 09/14 | 980 | 980 | 966 | 977 | +1.24% | 2,000 | - | -0.51% | - | - |
| 09/13 | 951 | 968 | 946 | 965 | +1.47% | 2,900 | - | -2.03% | - | - |
| 09/10 | 975 | 984 | 950 | 951 | -0.83% | 15,600 | - | -3.74% | - | - |
| 09/09 | 950 | 959 | 936 | 959 | +2.24% | 3,000 | - | -3.23% | - | - |
| 09/08 | 947 | 947 | 934 | 938 | -2.49% | 2,000 | - | -5.63% | - | - |
| 09/07 | 987 | 987 | 956 | 962 | +0.52% | 5,500 | - | -3.51% | - | - |
| 09/06 | 955 | 959 | 940 | 957 | +1.81% | 3,500 | - | -4.4% | - | - |
| 09/03 | 956 | 965 | 940 | 940 | -1.67% | 3,000 | - | -6.37% | - | - |
| 09/02 | 950 | 956 | 933 | 956 | +2.25% | 3,800 | - | -4.97% | - | - |
| 09/01 | 955 | 955 | 928 | 935 | -2.2% | 6,500 | - | -7.24% | - | - |
| 08/31 | 980 | 980 | 956 | 956 | -4.5% | 4,200 | 137億8104万 | -5.44% | 46.47 | 1.06 |
| 08/30 | 989 | 1,003 | 985 | 1,001 | +1.21% | 7,500 | - | -1.09% | - | - |
| 08/27 | 981 | 990 | 981 | 989 | -2.18% | 9,900 | - | -2.27% | - | - |
| 08/26 | 1,001 | 1,011 | 999 | 1,011 | +0.2% | 5,900 | - | -0.1% | - | - |
| 08/25 | 1,008 | 1,010 | 1,003 | 1,009 | +0.1% | 6,900 | - | -0.3% | - | - |
| 08/24 | 1,005 | 1,008 | 995 | 1,008 | +0.2% | 5,800 | - | -0.3% | - | - |
| 08/23 | 1,012 | 1,012 | 1,005 | 1,006 | +0.4% | 2,900 | - | -0.49% | - | - |
| 08/20 | 1,014 | 1,014 | 1,002 | 1,002 | -1.09% | 2,100 | - | -0.89% | - | - |
| 08/19 | 1,020 | 1,020 | 1,005 | 1,013 | +0.2% | 3,800 | - | +0.2% | - | - |
| 08/18 | 1,023 | 1,029 | 1,000 | 1,011 | +0.5% | 8,900 | - | 0% | - | - |
| 08/17 | 1,010 | 1,010 | 1,006 | 1,006 | -0.49% | 2,800 | - | -0.49% | - | - |
| 08/16 | 1,035 | 1,036 | 1,007 | 1,011 | +0.6% | 3,500 | - | 0% | - | - |
| 08/13 | 997 | 1,015 | 997 | 1,005 | +1.31% | 2,700 | - | -0.5% | - | - |
| 08/12 | 988 | 995 | 981 | 992 | -0.7% | 4,800 | - | -1.88% | - | - |
| 08/11 | 1,015 | 1,015 | 998 | 999 | -3.1% | 10,100 | - | -1.19% | - | - |
| 08/10 | 1,025 | 1,045 | 1,020 | 1,031 | -1.34% | 3,400 | - | +1.88% | - | - |
| 08/09 | 1,050 | 1,050 | 1,020 | 1,045 | +0.87% | 4,000 | - | +3.26% | - | - |
| 08/06 | 1,028 | 1,039 | 1,028 | 1,036 | +0.78% | 6,800 | - | +2.57% | - | - |
| 08/05 | 1,031 | 1,041 | 1,017 | 1,028 | +0.29% | 3,800 | - | +1.88% | - | - |
| 08/04 | 1,043 | 1,044 | 1,020 | 1,025 | -1.63% | 12,200 | - | +1.69% | - | - |
| 08/03 | 1,039 | 1,047 | 1,036 | 1,042 | +0.68% | 5,300 | - | +3.37% | - | - |
| 08/02 | 1,017 | 1,049 | 1,017 | 1,035 | +2.99% | 10,600 | - | +2.68% | - | - |
| 07/30 | 1,000 | 1,006 | 989 | 1,005 | +0.5% | 13,300 | - | -0.5% | - | - |
| 07/29 | 1,005 | 1,005 | 997 | 1,000 | -0.5% | 5,700 | - | -1.19% | - | - |
| 07/28 | 998 | 1,005 | 995 | 1,005 | +1.31% | 5,700 | - | -0.89% | - | - |
| 07/27 | 991 | 993 | 989 | 992 | -0.2% | 4,600 | - | -2.36% | - | - |
| 07/26 | 1,028 | 1,028 | 968 | 994 | -0.4% | 14,100 | - | -2.55% | - | - |
| 07/23 | 997 | 1,005 | 996 | 998 | +0.4% | 6,700 | - | -2.35% | - | - |
| 07/22 | 995 | 995 | 993 | 994 | -0.1% | 6,000 | - | -3.12% | - | - |
| 07/21 | 998 | 998 | 993 | 995 | -0.2% | 5,900 | - | -3.21% | - | - |
| 07/20 | 1,001 | 1,001 | 990 | 997 | -0.99% | 7,100 | - | -3.2% | - | - |
| 07/16 | 1,005 | 1,015 | 1,005 | 1,007 | -0.49% | 8,500 | - | -2.33% | - | - |
| 07/15 | 1,013 | 1,018 | 1,009 | 1,012 | -0.1% | 5,100 | - | -1.94% | - | - |
| 07/14 | 1,012 | 1,018 | 1,006 | 1,013 | +1.2% | 6,000 | - | -1.84% | - | - |
| 07/13 | 1,005 | 1,011 | 1,001 | 1,001 | -0.2% | 6,600 | - | -3.1% | - | - |
| 07/12 | 1,005 | 1,020 | 1,003 | 1,003 | -0.4% | 6,400 | - | -3.09% | - | - |
| 07/09 | 1,018 | 1,023 | 1,005 | 1,007 | -0.59% | 7,100 | - | -2.89% | - | - |
| 07/08 | 1,028 | 1,028 | 1,006 | 1,013 | +0.5% | 6,800 | - | -2.5% | - | - |
| 07/07 | 1,050 | 1,050 | 1,005 | 1,008 | -1.75% | 6,000 | - | -2.98% | - | - |
| 07/06 | 1,013 | 1,026 | 1,013 | 1,026 | +1.28% | 4,400 | - | -1.35% | - | - |
| 07/05 | 1,010 | 1,022 | 1,010 | 1,013 | +0.8% | 3,000 | - | -2.5% | - | - |
| 07/02 | 1,007 | 1,036 | 1,004 | 1,005 | -0.1% | 4,900 | - | -3.27% | - | - |
| 07/01 | 1,011 | 1,011 | 1,002 | 1,006 | -0.3% | 4,600 | - | -3.18% | - | - |
| 06/30 | 1,003 | 1,022 | 1,003 | 1,009 | -2.23% | 5,700 | - | -2.98% | - | - |
| 06/29 | 1,038 | 1,040 | 1,010 | 1,032 | -0.67% | 11,200 | - | -0.86% | - | - |
| 06/28 | 1,096 | 1,096 | 1,037 | 1,039 | -2.53% | 3,600 | - | -0.1% | - | - |
| 06/25 | 1,062 | 1,070 | 1,050 | 1,066 | +0.38% | 4,900 | - | +2.6% | - | - |
| 06/24 | 1,046 | 1,062 | 1,043 | 1,062 | +1.53% | 900 | - | +2.41% | - | - |
| 06/23 | 1,060 | 1,095 | 1,046 | 1,046 | -1.32% | 4,400 | - | +0.97% | - | - |
| 06/22 | 1,095 | 1,095 | 1,057 | 1,060 | -3.2% | 4,000 | - | +2.32% | - | - |
| 06/21 | 1,070 | 1,097 | 1,050 | 1,095 | +3.79% | 4,100 | - | +5.59% | - | - |
| 06/18 | 1,072 | 1,072 | 1,055 | 1,055 | -1.77% | 1,800 | - | +1.74% | - | - |
| 06/17 | 1,060 | 1,074 | 1,060 | 1,074 | +0.94% | 3,100 | - | +3.37% | - | - |
| 06/16 | 1,065 | 1,065 | 1,050 | 1,064 | +2.7% | 4,300 | - | +2.31% | - | - |
| 06/15 | 1,028 | 1,042 | 1,020 | 1,036 | +0.78% | 2,500 | - | -0.48% | - | - |
| 06/14 | 1,022 | 1,028 | 1,022 | 1,028 | -0.1% | 2,500 | - | -1.44% | - | - |
| 06/11 | 1,015 | 1,046 | 1,015 | 1,029 | +0.88% | 13,200 | - | -1.53% | - | - |
| 06/10 | 1,040 | 1,040 | 1,020 | 1,020 | -0.58% | 3,800 | - | -2.58% | - | - |
| 06/09 | 1,028 | 1,030 | 1,013 | 1,026 | -2.84% | 5,300 | - | -2.29% | - | - |
| 06/08 | 1,041 | 1,088 | 1,040 | 1,056 | -0.38% | 4,900 | - | +0.28% | - | - |
| 06/07 | 1,068 | 1,100 | 1,060 | 1,060 | +2.12% | 25,500 | - | +0.57% | - | - |
| 06/04 | 1,031 | 1,041 | 1,029 | 1,038 | +1.07% | 6,100 | - | -1.7% | - | - |
| 06/03 | 1,020 | 1,043 | 1,020 | 1,027 | +0.69% | 5,000 | - | -3.02% | - | - |
| 06/02 | 1,010 | 1,021 | 1,008 | 1,020 | +0.1% | 3,800 | - | -3.86% | - | - |
| 06/01 | 1,028 | 1,028 | 1,009 | 1,019 | +0.79% | 2,100 | - | -4.23% | - | - |
| 05/31 | 1,008 | 1,028 | 1,008 | 1,011 | +0.4% | 2,400 | - | -5.16% | - | - |
| 05/28 | 1,021 | 1,021 | 1,003 | 1,007 | -2.14% | 18,800 | - | -5.62% | - | - |
| 05/27 | 1,020 | 1,029 | 1,018 | 1,029 | +0.88% | 13,900 | - | -3.56% | - | - |
| 05/26 | 1,052 | 1,052 | 1,020 | 1,020 | -0.39% | 14,500 | - | -4.49% | - | - |
| 05/25 | 1,013 | 1,027 | 1,013 | 1,024 | +1.19% | 7,900 | - | -4.3% | - | - |
| 05/24 | 1,011 | 1,018 | 1,011 | 1,012 | +0.2% | 9,300 | - | -5.51% | - | - |
| 05/21 | 1,030 | 1,030 | 1,010 | 1,010 | -2.23% | 15,700 | - | -5.87% | - | - |
| 05/20 | 1,044 | 1,044 | 1,031 | 1,033 | -1.05% | 3,900 | - | -3.91% | - | - |
| 05/19 | 1,080 | 1,080 | 1,020 | 1,044 | -4.48% | 15,000 | - | -2.97% | - | - |
| 05/18 | 1,092 | 1,104 | 1,067 | 1,093 | +0.09% | 7,100 | - | +1.58% | - | - |
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。
