進和（7607）の株価チャート
2011/12/28～2012/05/24
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 |
|---|
| 2012 |
| 05/24 | 846 | 861 | 846 | 850 | 0% | 3,500 | - | -7.91% | - | - |
| 05/23 | 862 | 862 | 850 | 850 | -1.39% | 9,900 | - | -8.21% | - | - |
| 05/22 | 863 | 886 | 862 | 862 | -0.69% | 6,900 | - | -7.31% | - | - |
| 05/21 | 864 | 870 | 861 | 868 | -1.25% | 5,700 | - | -6.97% | - | - |
| 05/18 | 890 | 890 | 867 | 879 | -1.9% | 7,800 | - | -6.09% | - | - |
| 05/17 | 896 | 914 | 891 | 896 | -1.65% | 6,800 | - | -4.58% | - | - |
| 05/16 | 923 | 923 | 895 | 911 | -1.94% | 8,600 | - | -3.19% | - | - |
| 05/15 | 918 | 935 | 891 | 929 | +1.53% | 8,900 | - | -1.48% | - | - |
| 05/14 | 902 | 918 | 901 | 915 | -0.11% | 7,900 | - | -3.07% | - | - |
| 05/11 | 926 | 926 | 915 | 916 | -0.87% | 6,500 | - | -3.17% | - | - |
| 05/10 | 917 | 924 | 917 | 924 | +0.33% | 1,800 | - | -2.53% | - | - |
| 05/09 | 942 | 942 | 913 | 921 | -3.26% | 12,100 | - | -2.95% | - | - |
| 05/08 | 951 | 952 | 939 | 952 | +0.85% | 1,700 | - | +0.11% | - | - |
| 05/07 | 946 | 947 | 932 | 944 | -0.32% | 9,400 | - | -0.74% | - | - |
| 05/02 | 947 | 954 | 946 | 947 | +0.11% | 5,500 | - | -0.53% | - | - |
| 05/01 | 955 | 955 | 944 | 946 | -0.53% | 4,100 | - | -0.73% | - | - |
| 04/27 | 951 | 960 | 943 | 951 | -0.42% | 6,300 | - | -0.11% | - | - |
| 04/26 | 955 | 955 | 946 | 955 | -0.62% | 4,400 | - | +0.32% | - | - |
| 04/25 | 943 | 961 | 943 | 961 | +1.91% | 6,100 | - | +0.84% | - | - |
| 04/24 | 942 | 950 | 941 | 943 | -0.21% | 4,100 | - | -0.95% | - | - |
| 04/23 | 947 | 950 | 945 | 945 | -0.84% | 4,600 | - | -0.84% | - | - |
| 04/20 | 950 | 953 | 950 | 953 | +0.11% | 1,600 | - | 0% | - | - |
| 04/19 | 956 | 973 | 946 | 952 | -0.21% | 3,700 | - | -0.1% | - | - |
| 04/18 | 941 | 965 | 941 | 954 | +1.17% | 5,400 | - | +0.21% | - | - |
| 04/17 | 944 | 947 | 940 | 943 | -0.11% | 3,000 | - | -0.84% | - | - |
| 04/16 | 938 | 944 | 938 | 944 | +0.43% | 3,200 | - | -0.74% | - | - |
| 04/13 | 939 | 945 | 939 | 940 | +0.11% | 4,800 | - | -1.26% | - | - |
| 04/12 | 948 | 948 | 938 | 939 | -0.95% | 2,800 | - | -1.37% | - | - |
| 04/11 | 931 | 950 | 931 | 948 | +0.85% | 3,300 | - | -0.52% | - | - |
| 04/10 | 935 | 952 | 935 | 940 | -0.32% | 1,900 | - | -1.36% | - | - |
| 04/09 | 950 | 965 | 943 | 943 | -2.78% | 5,300 | - | -1.05% | - | - |
| 04/06 | 965 | 970 | 948 | 970 | +0.52% | 6,700 | - | +1.68% | - | - |
| 04/05 | 953 | 968 | 945 | 965 | +1.26% | 3,900 | - | +1.26% | - | - |
| 04/04 | 967 | 968 | 953 | 953 | -1.14% | 3,100 | - | 0% | - | - |
| 04/03 | 962 | 970 | 954 | 964 | +0.21% | 5,800 | - | +1.15% | - | - |
| 04/02 | 972 | 980 | 962 | 962 | +0.21% | 8,100 | - | +0.94% | - | - |
| 03/30 | 967 | 979 | 954 | 960 | +0.73% | 3,900 | - | +0.73% | - | - |
| 03/29 | 970 | 970 | 953 | 953 | -1.14% | 4,900 | - | -0.1% | - | - |
| 03/28 | 951 | 966 | 951 | 964 | -0.72% | 4,800 | - | +0.94% | - | - |
| 03/27 | 949 | 971 | 941 | 971 | +3.85% | 11,400 | - | +1.78% | - | - |
| 03/26 | 950 | 950 | 935 | 935 | -2.09% | 6,700 | - | -1.89% | - | - |
| 03/23 | 943 | 955 | 943 | 955 | -0.31% | 5,000 | - | +0.21% | - | - |
| 03/22 | 959 | 959 | 944 | 958 | +1.05% | 2,200 | - | +0.52% | - | - |
| 03/21 | 953 | 966 | 948 | 948 | -1.25% | 6,800 | - | -0.42% | - | - |
| 03/19 | 951 | 968 | 951 | 960 | +0.95% | 2,500 | - | +0.95% | - | - |
| 03/16 | 954 | 960 | 951 | 951 | +1.06% | 5,700 | - | +0.11% | - | - |
| 03/15 | 938 | 953 | 938 | 941 | +0.64% | 5,700 | - | -0.74% | - | - |
| 03/14 | 955 | 955 | 935 | 935 | -0.64% | 4,400 | - | -1.37% | - | - |
| 03/13 | 942 | 957 | 939 | 941 | 0% | 7,500 | - | -0.74% | - | - |
| 03/12 | 935 | 950 | 935 | 941 | -2.49% | 9,700 | - | -0.63% | - | - |
| 03/09 | 961 | 965 | 955 | 965 | +2.01% | 16,600 | - | +1.9% | - | - |
| 03/08 | 946 | 954 | 946 | 946 | -0.53% | 2,700 | - | +0.11% | - | - |
| 03/07 | 931 | 951 | 931 | 951 | +0.42% | 3,800 | - | +0.74% | - | - |
| 03/06 | 959 | 959 | 943 | 947 | -0.42% | 8,200 | - | +0.64% | - | - |
| 03/05 | 961 | 961 | 951 | 951 | -0.94% | 5,600 | - | +1.17% | - | - |
| 03/02 | 956 | 965 | 956 | 960 | +1.69% | 6,100 | - | +2.45% | - | - |
| 03/01 | 961 | 964 | 940 | 944 | -1.77% | 7,500 | - | +0.96% | - | - |
| 02/29 | 973 | 974 | 961 | 961 | -1.23% | 5,200 | 138億5312万 | +2.89% | 13.72 | 0.98 |
| 02/28 | 939 | 973 | 939 | 973 | +1.99% | 6,200 | - | +4.4% | - | - |
| 02/27 | 958 | 968 | 952 | 954 | -1.45% | 13,900 | - | +2.58% | - | - |
| 02/24 | 979 | 979 | 949 | 968 | -1.12% | 16,300 | - | +4.31% | - | - |
| 02/23 | 980 | 985 | 961 | 979 | -0.2% | 13,100 | - | +5.84% | - | - |
| 02/22 | 940 | 986 | 935 | 981 | +5.94% | 21,900 | - | +6.4% | - | - |
| 02/21 | 957 | 959 | 921 | 926 | -2.63% | 9,400 | - | +0.76% | - | - |
| 02/20 | 950 | 955 | 950 | 951 | +0.42% | 2,500 | - | +3.48% | - | - |
| 02/17 | 946 | 950 | 942 | 947 | +0.74% | 5,300 | - | +3.38% | - | - |
| 02/16 | 937 | 940 | 934 | 940 | +0.32% | 1,800 | - | +2.96% | - | - |
| 02/15 | 933 | 945 | 933 | 937 | +0.43% | 7,600 | - | +2.85% | - | - |
| 02/14 | 919 | 936 | 919 | 933 | +1.74% | 3,000 | - | +2.75% | - | - |
| 02/13 | 920 | 920 | 916 | 917 | 0% | 4,900 | - | +1.21% | - | - |
| 02/10 | 937 | 937 | 917 | 917 | -1.82% | 1,900 | - | +1.33% | - | - |
| 02/09 | 930 | 934 | 910 | 934 | +0.43% | 6,900 | - | +3.43% | - | - |
| 02/08 | 930 | 930 | 918 | 930 | 0% | 3,700 | - | +3.33% | - | - |
| 02/07 | 925 | 936 | 922 | 930 | +0.54% | 8,700 | - | +3.68% | - | - |
| 02/06 | 915 | 925 | 915 | 925 | +1.09% | 5,100 | - | +3.47% | - | - |
| 02/03 | 916 | 920 | 885 | 915 | -0.22% | 5,900 | - | +2.69% | - | - |
| 02/02 | 920 | 920 | 911 | 917 | +2.34% | 2,400 | - | +3.27% | - | - |
| 02/01 | 893 | 905 | 893 | 896 | -0.88% | 3,600 | - | +1.24% | - | - |
| 01/31 | 907 | 907 | 892 | 904 | +2.15% | 2,200 | - | +2.38% | - | - |
| 01/30 | 918 | 918 | 885 | 885 | -3.07% | 6,300 | - | +0.45% | - | - |
| 01/27 | 918 | 918 | 911 | 913 | -0.54% | 2,100 | - | +3.75% | - | - |
| 01/26 | 919 | 919 | 915 | 918 | 0% | 2,800 | - | +4.79% | - | - |
| 01/25 | 910 | 919 | 910 | 918 | +0.88% | 7,700 | - | +5.03% | - | - |
| 01/24 | 909 | 915 | 905 | 910 | +0.78% | 3,000 | - | +4.36% | - | - |
| 01/23 | 909 | 909 | 903 | 903 | -0.77% | 800 | - | +3.67% | - | - |
| 01/20 | 897 | 910 | 895 | 910 | +1.34% | 4,900 | - | +4.6% | - | - |
| 01/19 | 893 | 905 | 893 | 898 | -1.1% | 2,600 | - | +3.34% | - | - |
| 01/18 | 899 | 920 | 898 | 908 | -0.66% | 3,900 | - | +4.49% | - | - |
| 01/17 | 865 | 929 | 864 | 914 | +3.86% | 13,300 | - | +5.3% | - | - |
| 01/16 | 889 | 889 | 874 | 880 | -0.23% | 2,200 | - | +1.38% | - | - |
| 01/13 | 873 | 893 | 873 | 882 | +1.03% | 3,900 | - | +1.5% | - | - |
| 01/12 | 880 | 880 | 873 | 873 | -0.8% | 2,900 | - | +0.23% | - | - |
| 01/11 | 880 | 885 | 879 | 880 | +0.11% | 2,200 | - | +0.92% | - | - |
| 01/10 | 875 | 897 | 875 | 879 | +0.46% | 5,600 | - | +0.8% | - | - |
| 01/06 | 875 | 878 | 875 | 875 | 0% | 4,800 | - | +0.34% | - | - |
| 01/05 | 874 | 875 | 873 | 875 | +0.11% | 3,200 | - | +0.34% | - | - |
| 01/04 | 850 | 877 | 850 | 874 | +2.82% | 6,400 | - | +0.34% | - | - |
| 2011 |
| 12/30 | 843 | 850 | 841 | 850 | +0.95% | 3,200 | - | -2.19% | - | - |
| 12/29 | 846 | 846 | 841 | 842 | -0.47% | 2,200 | - | -3.11% | - | - |
| 12/28 | 850 | 850 | 846 | 846 | +0.24% | 1,500 | - | -2.65% | - | - |
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。
