前田工繊（7821）の株価チャート
2011/12/05～2012/05/01
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 |
| 05/01 | 2,326 | 2,350 | 2,172 | 2,298 | +3.23% | 29,100 | - | +7.53% | - | - |
| 04/27 | 2,299 | 2,320 | 2,220 | 2,226 | -2.79% | 7,700 | - | +5.5% | - | - |
| 04/26 | 2,301 | 2,349 | 2,261 | 2,290 | -0.3% | 24,600 | - | +9.78% | - | - |
| 04/25 | 2,100 | 2,299 | 2,050 | 2,297 | +8.76% | 27,100 | - | +11.5% | - | - |
| 04/24 | 2,219 | 2,219 | 2,112 | 2,112 | -5.29% | 15,600 | - | +3.89% | - | - |
| 04/23 | 2,226 | 2,260 | 2,226 | 2,230 | -2.02% | 6,600 | - | +10.78% | - | - |
| 04/20 | 2,287 | 2,287 | 2,240 | 2,276 | +1.2% | 11,500 | - | +14.43% | - | - |
| 04/19 | 2,205 | 2,270 | 2,205 | 2,249 | +1.31% | 16,000 | - | +14.57% | - | - |
| 04/18 | 2,410 | 2,418 | 2,150 | 2,220 | -7.5% | 56,800 | - | +14.43% | - | - |
| 04/17 | 2,449 | 2,449 | 2,373 | 2,400 | -2.24% | 20,900 | - | +25.26% | - | - |
| 04/16 | 2,301 | 2,486 | 2,301 | 2,455 | +3.67% | 47,500 | - | +30.59% | - | - |
| 04/13 | 2,199 | 2,377 | 2,197 | 2,368 | +7.93% | 48,700 | - | +28.7% | - | - |
| 04/12 | 2,125 | 2,199 | 2,120 | 2,194 | +3.49% | 29,200 | - | +21.62% | - | - |
| 04/11 | 2,085 | 2,134 | 2,085 | 2,120 | -0.93% | 9,400 | - | +19.44% | - | - |
| 04/10 | 2,115 | 2,144 | 2,094 | 2,140 | +1.18% | 11,900 | - | +22.36% | - | - |
| 04/09 | 2,087 | 2,119 | 2,034 | 2,115 | +1.39% | 17,000 | - | +22.75% | - | - |
| 04/06 | 2,096 | 2,096 | 2,068 | 2,086 | +0.1% | 11,500 | - | +22.85% | - | - |
| 04/05 | 2,071 | 2,110 | 2,040 | 2,084 | -1.7% | 21,300 | - | +24.49% | - | - |
| 04/04 | 2,080 | 2,170 | 2,023 | 2,120 | +1.92% | 51,300 | - | +28.56% | - | - |
| 04/03 | 2,063 | 2,145 | 2,061 | 2,080 | +3.33% | 63,100 | - | +28.16% | - | - |
| 04/02 | 1,917 | 2,030 | 1,901 | 2,013 | +5.17% | 66,500 | - | +25.97% | - | - |
| 03/30 | 1,799 | 1,930 | 1,799 | 1,914 | +8.81% | 61,700 | - | +21.6% | - | - |
| 03/29 | 1,694 | 1,759 | 1,680 | 1,759 | +4.08% | 37,500 | - | +13.26% | - | - |
| 03/28 | 1,675 | 1,690 | 1,650 | 1,690 | +0.12% | 11,600 | - | +9.88% | - | - |
| 03/27 | 1,630 | 1,689 | 1,598 | 1,688 | +4.46% | 38,200 | - | +10.69% | - | - |
| 03/26 | 1,629 | 1,633 | 1,610 | 1,616 | -1.4% | 3,200 | - | +6.88% | - | - |
| 03/23 | 1,610 | 1,639 | 1,601 | 1,639 | +0.61% | 9,200 | - | +9.12% | - | - |
| 03/22 | 1,603 | 1,634 | 1,603 | 1,629 | +0.37% | 8,000 | - | +9.26% | - | - |
| 03/21 | 1,600 | 1,623 | 1,597 | 1,623 | +0.93% | 12,800 | - | +9.66% | - | - |
| 03/19 | 1,650 | 1,650 | 1,575 | 1,608 | -2.49% | 14,100 | - | +9.61% | - | - |
| 03/16 | 1,613 | 1,649 | 1,602 | 1,649 | +1.79% | 12,600 | - | +13.41% | - | - |
| 03/15 | 1,669 | 1,669 | 1,595 | 1,620 | -2.82% | 31,600 | - | +12.5% | - | - |
| 03/14 | 1,630 | 1,669 | 1,601 | 1,667 | +2.58% | 60,700 | - | +16.9% | - | - |
| 03/13 | 1,513 | 1,642 | 1,513 | 1,625 | +9.13% | 110,800 | - | +15.08% | - | - |
| 03/12 | 1,479 | 1,495 | 1,479 | 1,489 | +1.71% | 19,000 | - | +6.36% | - | - |
| 03/09 | 1,459 | 1,478 | 1,459 | 1,464 | -0.41% | 7,900 | - | +5.1% | - | - |
| 03/08 | 1,457 | 1,470 | 1,457 | 1,470 | -0.27% | 6,100 | - | +5.91% | - | - |
| 03/07 | 1,451 | 1,475 | 1,450 | 1,474 | +0.27% | 8,400 | - | +6.66% | - | - |
| 03/06 | 1,448 | 1,477 | 1,441 | 1,470 | -1.34% | 44,300 | - | +6.68% | - | - |
| 03/05 | 1,485 | 1,490 | 1,475 | 1,490 | +0.27% | 17,500 | - | +8.44% | - | - |
| 03/02 | 1,489 | 1,490 | 1,470 | 1,486 | -0.13% | 7,100 | - | +8.63% | - | - |
| 03/01 | 1,465 | 1,490 | 1,465 | 1,488 | +1.64% | 16,300 | - | +9.25% | - | - |
| 02/29 | 1,470 | 1,477 | 1,460 | 1,464 | +0.97% | 24,800 | - | +8.12% | - | - |
| 02/28 | 1,456 | 1,456 | 1,438 | 1,450 | -0.41% | 3,900 | - | +7.89% | - | - |
| 02/27 | 1,435 | 1,461 | 1,426 | 1,456 | +2.18% | 14,400 | - | +9.06% | - | - |
| 02/24 | 1,395 | 1,435 | 1,395 | 1,425 | +3.04% | 9,000 | - | +7.55% | - | - |
| 02/23 | 1,385 | 1,385 | 1,375 | 1,383 | -0.14% | 1,600 | - | +5.09% | - | - |
| 02/22 | 1,401 | 1,402 | 1,374 | 1,385 | +1.02% | 7,200 | - | +5.89% | - | - |
| 02/21 | 1,409 | 1,409 | 1,363 | 1,371 | +1.63% | 7,800 | - | +5.54% | - | - |
| 02/20 | 1,359 | 1,369 | 1,349 | 1,349 | -1.39% | 3,200 | - | +4.65% | - | - |
| 02/17 | 1,370 | 1,370 | 1,351 | 1,368 | +0.59% | 4,000 | - | +7.04% | - | - |
| 02/16 | 1,366 | 1,397 | 1,350 | 1,360 | -0.58% | 6,000 | - | +7.51% | - | - |
| 02/15 | 1,311 | 1,368 | 1,311 | 1,368 | +5.23% | 2,600 | - | +9.18% | - | - |
| 02/14 | 1,287 | 1,300 | 1,287 | 1,300 | +1.56% | 1,800 | - | +4.75% | - | - |
| 02/13 | 1,288 | 1,288 | 1,280 | 1,280 | -0.62% | 400 | - | +3.98% | - | - |
| 02/10 | 1,290 | 1,290 | 1,288 | 1,288 | -0.23% | 500 | - | +5.4% | - | - |
| 02/09 | 1,291 | 1,300 | 1,291 | 1,291 | -0.69% | 800 | - | +6.43% | - | - |
| 02/08 | 1,325 | 1,330 | 1,290 | 1,300 | -1.89% | 3,300 | - | +7.97% | - | - |
| 02/07 | 1,330 | 1,331 | 1,321 | 1,325 | -0.38% | 1,300 | - | +10.97% | - | - |
| 02/06 | 1,354 | 1,354 | 1,325 | 1,330 | +0.3% | 2,700 | - | +12.33% | - | - |
| 02/03 | 1,326 | 1,330 | 1,326 | 1,326 | +0.45% | 700 | - | +13.04% | - | - |
| 02/02 | 1,376 | 1,376 | 1,315 | 1,320 | -4.14% | 2,900 | - | +13.5% | - | - |
| 02/01 | 1,381 | 1,395 | 1,375 | 1,377 | +0.07% | 5,600 | - | +19.53% | - | - |
| 01/31 | 1,350 | 1,400 | 1,350 | 1,376 | +2.53% | 21,100 | - | +20.81% | - | - |
| 01/30 | 1,348 | 1,349 | 1,326 | 1,342 | +0.98% | 4,300 | - | +19.18% | - | - |
| 01/27 | 1,278 | 1,330 | 1,272 | 1,329 | +4.24% | 11,700 | - | +19.19% | - | - |
| 01/26 | 1,235 | 1,275 | 1,235 | 1,275 | +3.24% | 8,100 | - | +15.59% | - | - |
| 01/25 | 1,213 | 1,248 | 1,213 | 1,235 | +1.48% | 2,600 | - | +12.79% | - | - |
| 01/24 | 1,206 | 1,235 | 1,206 | 1,217 | +1.42% | 1,700 | - | +11.86% | - | - |
| 01/23 | 1,210 | 1,250 | 1,178 | 1,200 | -0.83% | 4,100 | - | +11.01% | - | - |
| 01/20 | 1,190 | 1,237 | 1,190 | 1,210 | +2.46% | 9,600 | - | +12.56% | - | - |
| 01/19 | 1,166 | 1,181 | 1,160 | 1,181 | +1.99% | 3,500 | - | +10.58% | - | - |
| 01/18 | 1,150 | 1,158 | 1,137 | 1,158 | +3.86% | 6,900 | - | +8.94% | - | - |
| 01/17 | 1,077 | 1,120 | 1,077 | 1,115 | +3.91% | 4,300 | - | +5.39% | - | - |
| 01/16 | 1,056 | 1,073 | 1,051 | 1,073 | +2.09% | 1,600 | - | +1.8% | - | - |
| 01/13 | 1,065 | 1,065 | 1,051 | 1,051 | +0.1% | 400 | - | -0.19% | - | - |
| 01/12 | 1,062 | 1,062 | 1,050 | 1,050 | -1.41% | 900 | - | -0.19% | - | - |
| 01/11 | 1,067 | 1,068 | 1,065 | 1,065 | +1.04% | 500 | - | +1.33% | - | - |
| 01/10 | 1,062 | 1,062 | 1,054 | 1,054 | -0.66% | 400 | - | +0.57% | - | - |
| 01/06 | 1,061 | 1,061 | 1,060 | 1,061 | +0.09% | 700 | - | +1.43% | - | - |
| 01/05 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 100 | - | +1.53% | - | - |
| 01/04 | 1,068 | 1,068 | 1,059 | 1,060 | +0.86% | 5,200 | - | +1.83% | - | - |
| 2011 |
| 12/30 | 1,067 | 1,067 | 1,050 | 1,051 | -3.13% | 5,400 | - | +1.25% | - | - |
| 12/29 | 1,085 | 1,085 | 1,085 | 1,085 | +2.65% | 200 | - | +4.83% | - | - |
| 12/28 | 1,062 | 1,062 | 1,056 | 1,057 | -1.21% | 900 | - | +2.62% | - | - |
| 12/27 | 1,064 | 1,070 | 1,064 | 1,070 | +1.33% | 800 | - | +4.19% | - | - |
| 12/26 | 1,050 | 1,056 | 1,050 | 1,056 | +0.57% | 500 | - | +3.23% | - | - |
| 12/22 | 1,065 | 1,066 | 1,050 | 1,050 | 0% | 500 | - | +2.84% | - | - |
| 12/21 | 1,057 | 1,066 | 1,050 | 1,050 | 0% | 700 | - | +3.04% | - | - |
| 12/19 | 1,035 | 1,050 | 1,030 | 1,050 | +1.25% | 2,000 | - | +3.35% | - | - |
| 12/16 | 1,035 | 1,037 | 1,035 | 1,037 | -3.36% | 800 | - | +2.27% | - | - |
| 12/15 | 1,056 | 1,073 | 1,033 | 1,073 | +1.51% | 7,600 | - | +5.92% | - | - |
| 12/14 | 1,051 | 1,057 | 1,051 | 1,057 | +0.67% | 1,300 | - | +4.55% | - | - |
| 12/13 | 1,050 | 1,050 | 1,043 | 1,050 | 0% | 1,200 | - | +4.06% | - | - |
| 12/12 | 1,037 | 1,050 | 1,037 | 1,050 | +1.25% | 1,500 | - | +4.06% | - | - |
| 12/09 | 1,021 | 1,050 | 1,021 | 1,037 | -0.77% | 3,000 | - | +2.88% | - | - |
| 12/08 | 1,028 | 1,045 | 1,028 | 1,045 | +0.97% | 700 | - | +3.67% | - | - |
| 12/07 | 1,035 | 1,045 | 1,027 | 1,035 | 0% | 600 | - | +2.37% | - | - |
| 12/06 | 1,045 | 1,045 | 1,035 | 1,035 | -0.96% | 500 | - | +2.27% | - | - |
| 12/05 | 1,030 | 1,045 | 1,030 | 1,045 | +2.45% | 600 | - | +3.16% | - | - |
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。
