前田工繊（7821）の株価チャート
2010/12/07～2011/05/09
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 |
|---|
| 2011 |
| 05/09 | 1,355 | 1,358 | 1,340 | 1,340 | -0.81% | 4,800 | - | -6.36% | - | - |
| 05/06 | 1,339 | 1,377 | 1,339 | 1,351 | +0.9% | 6,900 | - | -5.85% | - | - |
| 05/02 | 1,329 | 1,339 | 1,322 | 1,339 | +0.68% | 6,600 | - | -6.88% | - | - |
| 04/28 | 1,315 | 1,332 | 1,301 | 1,330 | +0.45% | 8,000 | - | -7.57% | - | - |
| 04/27 | 1,310 | 1,328 | 1,301 | 1,324 | +0.53% | 12,600 | - | -8.25% | - | - |
| 04/26 | 1,338 | 1,341 | 1,302 | 1,317 | -2.44% | 14,700 | - | -8.92% | - | - |
| 04/25 | 1,353 | 1,370 | 1,348 | 1,350 | -0.37% | 7,000 | - | -6.83% | - | - |
| 04/22 | 1,394 | 1,394 | 1,352 | 1,355 | -2.87% | 7,700 | - | -6.36% | - | - |
| 04/21 | 1,394 | 1,400 | 1,368 | 1,395 | +1.9% | 5,100 | - | -3.59% | - | - |
| 04/20 | 1,383 | 1,410 | 1,351 | 1,369 | -5.13% | 18,300 | - | -5.39% | - | - |
| 04/19 | 1,466 | 1,466 | 1,440 | 1,443 | -0.48% | 4,200 | - | -0.41% | - | - |
| 04/18 | 1,453 | 1,487 | 1,440 | 1,450 | -0.21% | 3,500 | - | +0.76% | - | - |
| 04/15 | 1,485 | 1,485 | 1,430 | 1,453 | -1.16% | 7,300 | - | +2.04% | - | - |
| 04/14 | 1,463 | 1,495 | 1,463 | 1,470 | -1.54% | 9,500 | - | +4.26% | - | - |
| 04/13 | 1,508 | 1,510 | 1,480 | 1,493 | -0.47% | 4,900 | - | +6.95% | - | - |
| 04/12 | 1,505 | 1,535 | 1,500 | 1,500 | -0.33% | 3,500 | - | +8.62% | - | - |
| 04/11 | 1,540 | 1,540 | 1,505 | 1,505 | -2.53% | 13,300 | - | +10.26% | - | - |
| 04/08 | 1,559 | 1,559 | 1,530 | 1,544 | +0.26% | 8,300 | - | +14.29% | - | - |
| 04/07 | 1,514 | 1,555 | 1,510 | 1,540 | +2.67% | 21,300 | - | +15.36% | - | - |
| 04/06 | 1,539 | 1,539 | 1,480 | 1,500 | -2.6% | 12,200 | - | +13.81% | - | - |
| 04/05 | 1,571 | 1,590 | 1,450 | 1,540 | +0.33% | 42,700 | - | +18.1% | - | - |
| 04/04 | 1,414 | 1,618 | 1,414 | 1,535 | +6.97% | 42,000 | - | +19.08% | - | - |
| 04/01 | 1,440 | 1,465 | 1,434 | 1,435 | +0.07% | 6,900 | - | +12.81% | - | - |
| 03/31 | 1,465 | 1,465 | 1,430 | 1,434 | -2.12% | 14,000 | - | +13.81% | - | - |
| 03/30 | 1,446 | 1,468 | 1,440 | 1,465 | +2.09% | 14,000 | - | +17.29% | - | - |
| 03/29 | 1,428 | 1,447 | 1,420 | 1,435 | +1.06% | 6,300 | - | +16.29% | - | - |
| 03/28 | 1,365 | 1,485 | 1,360 | 1,420 | +2.6% | 16,300 | - | +16.39% | - | - |
| 03/25 | 1,446 | 1,446 | 1,351 | 1,384 | -2.26% | 17,800 | - | +14.76% | - | - |
| 03/24 | 1,435 | 1,479 | 1,405 | 1,416 | +1% | 14,400 | - | +18.59% | - | - |
| 03/23 | 1,411 | 1,485 | 1,402 | 1,402 | +0.14% | 37,700 | - | +18.91% | - | - |
| 03/22 | 1,340 | 1,420 | 1,340 | 1,400 | +7.69% | 27,900 | - | +20.07% | - | - |
| 03/18 | 1,330 | 1,350 | 1,260 | 1,300 | -3.7% | 12,200 | - | +12.95% | - | - |
| 03/17 | 1,355 | 1,400 | 1,350 | 1,350 | -2.17% | 18,600 | - | +18.32% | - | - |
| 03/16 | 1,425 | 1,425 | 1,230 | 1,380 | -3.5% | 25,700 | - | +22.34% | - | - |
| 03/15 | 1,455 | 1,480 | 1,200 | 1,430 | +20.68% | 88,300 | - | +28.25% | - | - |
| 03/14 | 1,185 | 1,280 | 1,095 | 1,185 | +8.22% | 33,300 | - | +7.73% | - | - |
| 03/11 | 1,080 | 1,095 | 1,065 | 1,095 | -0.27% | 2,000 | - | 0% | - | - |
| 03/10 | 1,140 | 1,140 | 1,080 | 1,098 | -1.96% | 7,600 | - | +0.27% | - | - |
| 03/09 | 1,110 | 1,139 | 1,110 | 1,120 | +1.63% | 3,900 | - | +2.38% | - | - |
| 03/08 | 1,120 | 1,130 | 1,102 | 1,102 | -1.61% | 2,000 | - | +0.82% | - | - |
| 03/07 | 1,140 | 1,140 | 1,120 | 1,120 | -2.61% | 600 | - | +2.47% | - | - |
| 03/04 | 1,150 | 1,151 | 1,150 | 1,150 | +0.09% | 1,500 | - | +5.41% | - | - |
| 03/03 | 1,141 | 1,149 | 1,141 | 1,149 | +3.33% | 1,100 | - | +5.61% | - | - |
| 03/02 | 1,121 | 1,121 | 1,112 | 1,112 | -2.46% | 800 | - | +2.39% | - | - |
| 03/01 | 1,156 | 1,159 | 1,140 | 1,140 | -1.38% | 2,100 | - | +5.17% | - | - |
| 02/28 | 1,150 | 1,160 | 1,140 | 1,156 | +3.21% | 5,100 | - | +6.84% | - | - |
| 02/25 | 1,138 | 1,138 | 1,081 | 1,120 | -1.58% | 1,900 | - | +3.8% | - | - |
| 02/24 | 1,150 | 1,170 | 1,138 | 1,138 | -1.04% | 11,600 | - | +5.66% | - | - |
| 02/23 | 1,066 | 1,160 | 1,066 | 1,150 | +5.02% | 17,400 | - | +6.98% | - | - |
| 02/22 | 1,080 | 1,095 | 1,071 | 1,095 | +1.39% | 7,500 | - | +2.05% | - | - |
| 02/21 | 1,075 | 1,080 | 1,056 | 1,080 | +0.47% | 3,800 | - | +0.65% | - | - |
| 02/18 | 1,075 | 1,075 | 1,050 | 1,075 | 0% | 2,100 | - | +0.19% | - | - |
| 02/17 | 1,077 | 1,077 | 1,075 | 1,075 | +2.58% | 200 | - | +0.19% | - | - |
| 02/16 | 1,060 | 1,060 | 1,048 | 1,048 | -2.06% | 2,600 | - | -2.33% | - | - |
| 02/15 | 1,051 | 1,070 | 1,051 | 1,070 | +2.1% | 1,600 | - | -0.37% | - | - |
| 02/14 | 1,040 | 1,048 | 1,038 | 1,048 | +1.55% | 1,000 | - | -2.51% | - | - |
| 02/10 | 1,032 | 1,032 | 1,031 | 1,032 | +0.29% | 500 | - | -4.09% | - | - |
| 02/09 | 1,055 | 1,055 | 1,025 | 1,029 | -2.28% | 7,800 | - | -4.46% | - | - |
| 02/08 | 1,067 | 1,069 | 1,052 | 1,053 | -1.31% | 2,000 | - | -2.41% | - | - |
| 02/07 | 1,067 | 1,067 | 1,067 | 1,067 | +0.47% | 200 | - | -1.2% | - | - |
| 02/04 | 1,075 | 1,075 | 1,050 | 1,062 | -1.21% | 1,000 | - | -1.58% | - | - |
| 02/03 | 1,085 | 1,085 | 1,075 | 1,075 | -0.92% | 200 | - | -0.37% | - | - |
| 02/02 | 1,090 | 1,090 | 1,085 | 1,085 | 0% | 200 | - | +0.56% | - | - |
| 02/01 | 1,100 | 1,100 | 1,085 | 1,085 | -1.36% | 1,000 | - | +0.65% | - | - |
| 01/31 | 1,100 | 1,100 | 1,080 | 1,100 | +1.57% | 9,200 | - | +2.14% | - | - |
| 01/28 | 1,075 | 1,083 | 1,075 | 1,083 | 0% | 1,600 | - | +0.74% | - | - |
| 01/27 | 1,075 | 1,084 | 1,075 | 1,083 | 0% | 2,300 | - | +0.74% | - | - |
| 01/26 | 1,080 | 1,085 | 1,080 | 1,083 | +0.28% | 2,300 | - | +0.74% | - | - |
| 01/25 | 1,084 | 1,084 | 1,080 | 1,080 | +0.47% | 2,200 | - | +0.37% | - | - |
| 01/24 | 1,078 | 1,085 | 1,075 | 1,075 | 0% | 2,500 | - | 0% | - | - |
| 01/21 | 1,080 | 1,081 | 1,075 | 1,075 | -0.92% | 1,900 | - | +0.09% | - | - |
| 01/20 | 1,085 | 1,091 | 1,085 | 1,085 | +0.18% | 3,600 | - | +1.12% | - | - |
| 01/19 | 1,084 | 1,085 | 1,083 | 1,083 | -0.82% | 1,300 | - | +1.03% | - | - |
| 01/18 | 1,093 | 1,093 | 1,080 | 1,092 | -0.09% | 900 | - | +2.06% | - | - |
| 01/17 | 1,081 | 1,093 | 1,081 | 1,093 | +1.2% | 700 | - | +2.34% | - | - |
| 01/14 | 1,077 | 1,095 | 1,077 | 1,080 | +0.37% | 5,000 | - | +1.41% | - | - |
| 01/13 | 1,080 | 1,080 | 1,075 | 1,076 | -0.28% | 1,700 | - | +1.13% | - | - |
| 01/12 | 1,078 | 1,080 | 1,078 | 1,079 | +0.09% | 1,000 | - | +1.6% | - | - |
| 01/11 | 1,082 | 1,082 | 1,077 | 1,078 | -0.65% | 1,600 | - | +1.6% | - | - |
| 01/07 | 1,077 | 1,085 | 1,077 | 1,085 | +0.84% | 800 | - | +2.46% | - | - |
| 01/06 | 1,076 | 1,100 | 1,056 | 1,076 | +0.37% | 3,600 | - | +1.8% | - | - |
| 01/05 | 1,065 | 1,073 | 1,065 | 1,072 | +0.66% | 900 | - | +1.61% | - | - |
| 01/04 | 1,085 | 1,100 | 1,065 | 1,065 | -0.84% | 3,400 | - | +1.24% | - | - |
| 2010 |
| 12/30 | 1,063 | 1,074 | 1,063 | 1,074 | +1.03% | 2,000 | - | +2.29% | - | - |
| 12/29 | 1,063 | 1,065 | 1,063 | 1,063 | +0.09% | 1,900 | - | +1.53% | - | - |
| 12/28 | 1,051 | 1,062 | 1,051 | 1,062 | +0.19% | 3,200 | - | +1.72% | - | - |
| 12/27 | 1,055 | 1,060 | 1,050 | 1,060 | -0.09% | 2,500 | - | +1.73% | - | - |
| 12/24 | 1,063 | 1,070 | 1,061 | 1,061 | -0.09% | 800 | - | +2.02% | - | - |
| 12/22 | 1,061 | 1,085 | 1,061 | 1,062 | +0.09% | 800 | - | +2.41% | - | - |
| 12/21 | 1,055 | 1,078 | 1,055 | 1,061 | -1.76% | 1,100 | - | +2.61% | - | - |
| 12/20 | 1,079 | 1,080 | 1,079 | 1,080 | +0.09% | 1,300 | - | +4.75% | - | - |
| 12/17 | 1,092 | 1,092 | 1,056 | 1,079 | -1.91% | 1,200 | - | +5.06% | - | - |
| 12/16 | 1,056 | 1,100 | 1,055 | 1,100 | +4.17% | 1,800 | - | +7.53% | - | - |
| 12/15 | 1,084 | 1,084 | 1,036 | 1,056 | +0.19% | 5,800 | - | +3.63% | - | - |
| 12/14 | 1,054 | 1,054 | 1,025 | 1,054 | 0% | 1,900 | - | +3.74% | - | - |
| 12/13 | 1,055 | 1,060 | 1,050 | 1,054 | +0.86% | 3,100 | - | +3.94% | - | - |
| 12/10 | 1,026 | 1,050 | 1,026 | 1,045 | +0.48% | 1,800 | - | +3.47% | - | - |
| 12/09 | 1,036 | 1,040 | 1,033 | 1,040 | +0.39% | 1,300 | - | +3.17% | - | - |
| 12/08 | 1,035 | 1,037 | 1,035 | 1,036 | +0.19% | 900 | - | +2.88% | - | - |
| 12/07 | 1,050 | 1,050 | 1,034 | 1,034 | -0.77% | 1,600 | - | +2.78% | - | - |
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。
