TAKARA&COMPANY（7921）の株価チャート
2010/03/05～2010/07/30
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 |
| 07/30 | 671 | 674 | 669 | 672 | 0% | 8,400 | - | -0.74% | - | - |
| 07/29 | 674 | 674 | 670 | 672 | -0.3% | 6,700 | - | -0.88% | - | - |
| 07/28 | 672 | 674 | 670 | 674 | +0.45% | 6,700 | - | -0.74% | - | - |
| 07/27 | 674 | 674 | 671 | 671 | -0.15% | 4,500 | - | -1.18% | - | - |
| 07/26 | 665 | 674 | 665 | 672 | -0.44% | 13,000 | - | -1.18% | - | - |
| 07/23 | 676 | 676 | 674 | 675 | +0.75% | 5,800 | - | -0.88% | - | - |
| 07/22 | 670 | 676 | 670 | 670 | -0.15% | 9,600 | - | -1.62% | - | - |
| 07/21 | 671 | 674 | 671 | 671 | -0.45% | 7,100 | - | -1.61% | - | - |
| 07/20 | 667 | 674 | 667 | 674 | +0.15% | 7,900 | - | -1.32% | - | - |
| 07/16 | 676 | 676 | 672 | 673 | -0.59% | 17,600 | - | -1.46% | - | - |
| 07/15 | 678 | 679 | 677 | 677 | -0.44% | 4,500 | - | -1.02% | - | - |
| 07/14 | 681 | 682 | 677 | 680 | +0.15% | 9,400 | - | -0.58% | - | - |
| 07/13 | 683 | 684 | 678 | 679 | -0.88% | 11,200 | - | -0.59% | - | - |
| 07/12 | 687 | 687 | 685 | 685 | 0% | 6,000 | - | +0.15% | - | - |
| 07/09 | 686 | 688 | 685 | 685 | +0.29% | 7,900 | - | +0.15% | - | - |
| 07/08 | 686 | 686 | 679 | 683 | +0.15% | 13,200 | - | -0.15% | - | - |
| 07/07 | 685 | 685 | 681 | 682 | -0.29% | 4,600 | - | -0.29% | - | - |
| 07/06 | 681 | 684 | 677 | 684 | -0.15% | 15,800 | - | -0.15% | - | - |
| 07/05 | 674 | 685 | 672 | 685 | +1.63% | 15,500 | - | 0% | - | - |
| 07/02 | 673 | 675 | 672 | 674 | +0.3% | 9,800 | - | -1.75% | - | - |
| 07/01 | 675 | 681 | 670 | 672 | -0.15% | 28,400 | - | -2.18% | - | - |
| 06/30 | 684 | 684 | 673 | 673 | -1.03% | 31,500 | - | -2.04% | - | - |
| 06/29 | 684 | 689 | 680 | 680 | -0.44% | 16,500 | - | -1.31% | - | - |
| 06/28 | 688 | 690 | 682 | 683 | -0.58% | 9,300 | - | -1.16% | - | - |
| 06/25 | 694 | 694 | 685 | 687 | -0.15% | 20,100 | - | -0.87% | - | - |
| 06/24 | 687 | 692 | 686 | 688 | -0.15% | 9,700 | - | -1.01% | - | - |
| 06/23 | 690 | 690 | 683 | 689 | -0.29% | 15,600 | - | -1.15% | - | - |
| 06/22 | 694 | 694 | 685 | 691 | -0.14% | 24,000 | - | -1.29% | - | - |
| 06/21 | 688 | 693 | 688 | 692 | +0.58% | 16,500 | - | -1.42% | - | - |
| 06/18 | 686 | 689 | 685 | 688 | 0% | 15,100 | - | -2.41% | - | - |
| 06/17 | 690 | 690 | 685 | 688 | -0.15% | 16,900 | - | -2.96% | - | - |
| 06/16 | 687 | 693 | 687 | 689 | +0.44% | 9,400 | - | -3.23% | - | - |
| 06/15 | 685 | 691 | 684 | 686 | 0% | 21,200 | - | -4.19% | - | - |
| 06/14 | 685 | 689 | 685 | 686 | +0.29% | 12,200 | - | -4.72% | - | - |
| 06/11 | 687 | 687 | 682 | 684 | +1.03% | 22,300 | - | -5.39% | - | - |
| 06/10 | 686 | 686 | 675 | 677 | +0.15% | 20,400 | - | -6.75% | - | - |
| 06/09 | 686 | 687 | 676 | 676 | -1.46% | 30,200 | - | -7.52% | - | - |
| 06/08 | 682 | 686 | 680 | 686 | +0.73% | 28,900 | - | -6.67% | - | - |
| 06/07 | 685 | 687 | 681 | 681 | -2.01% | 24,000 | - | -7.85% | - | - |
| 06/04 | 693 | 695 | 689 | 695 | +0.87% | 28,600 | - | -6.46% | - | - |
| 06/03 | 693 | 694 | 688 | 689 | -0.14% | 25,900 | - | -7.64% | - | - |
| 06/02 | 699 | 699 | 688 | 690 | -1% | 31,200 | - | -8% | - | - |
| 06/01 | 697 | 699 | 691 | 697 | -0.85% | 29,200 | - | -7.44% | - | - |
| 05/31 | 694 | 703 | 691 | 703 | +1.44% | 36,400 | 90億9456万 | -7.01% | 12.58 | 0.74 |
| 05/28 | 700 | 700 | 687 | 693 | +0.43% | 54,300 | - | -8.7% | - | - |
| 05/27 | 694 | 700 | 685 | 690 | -4.3% | 150,500 | - | -9.57% | - | - |
| 05/26 | 727 | 728 | 716 | 721 | -0.83% | 230,100 | - | -5.87% | - | - |
| 05/25 | 738 | 740 | 723 | 727 | -1.49% | 115,100 | - | -5.34% | - | - |
| 05/24 | 731 | 740 | 730 | 738 | +1.65% | 41,200 | - | -4.16% | - | - |
| 05/21 | 739 | 740 | 722 | 726 | -2.81% | 80,600 | - | -5.84% | - | - |
| 05/20 | 743 | 749 | 743 | 747 | -0.27% | 26,300 | - | -3.36% | - | - |
| 05/19 | 755 | 756 | 743 | 749 | -1.06% | 56,700 | - | -3.23% | - | - |
| 05/18 | 762 | 766 | 756 | 757 | -1.05% | 47,700 | - | -2.2% | - | - |
| 05/17 | 775 | 778 | 760 | 765 | -1.54% | 59,600 | - | -1.29% | - | - |
| 05/14 | 781 | 781 | 777 | 777 | -0.51% | 30,700 | - | +0.26% | - | - |
| 05/13 | 781 | 782 | 778 | 781 | +0.39% | 29,300 | - | +0.9% | - | - |
| 05/12 | 777 | 782 | 776 | 778 | +0.26% | 39,100 | - | +0.65% | - | - |
| 05/11 | 779 | 783 | 776 | 776 | +0.13% | 43,400 | - | +0.52% | - | - |
| 05/10 | 768 | 779 | 765 | 775 | +0.91% | 43,700 | - | +0.52% | - | - |
| 05/07 | 767 | 773 | 757 | 768 | -1.54% | 64,700 | - | -0.39% | - | - |
| 05/06 | 783 | 784 | 778 | 780 | -0.76% | 51,800 | - | +1.17% | - | - |
| 04/30 | 781 | 786 | 780 | 786 | +0.77% | 47,100 | - | +2.08% | - | - |
| 04/28 | 785 | 785 | 777 | 780 | -0.76% | 56,700 | - | +1.56% | - | - |
| 04/27 | 784 | 787 | 782 | 786 | +0.64% | 55,400 | - | +2.48% | - | - |
| 04/26 | 780 | 784 | 779 | 781 | +0.39% | 48,200 | - | +2.09% | - | - |
| 04/23 | 779 | 779 | 775 | 778 | +0.13% | 21,500 | - | +1.97% | - | - |
| 04/22 | 774 | 777 | 767 | 777 | +0.52% | 65,700 | - | +1.97% | - | - |
| 04/21 | 775 | 777 | 773 | 773 | 0% | 28,800 | - | +1.71% | - | - |
| 04/20 | 771 | 777 | 770 | 773 | -0.39% | 47,600 | - | +1.98% | - | - |
| 04/19 | 775 | 777 | 773 | 776 | 0% | 53,400 | - | +2.65% | - | - |
| 04/16 | 777 | 778 | 773 | 776 | +0.39% | 39,600 | - | +2.92% | - | - |
| 04/15 | 775 | 779 | 772 | 773 | -0.13% | 32,900 | - | +2.93% | - | - |
| 04/14 | 774 | 776 | 771 | 774 | +0.39% | 31,500 | - | +3.34% | - | - |
| 04/13 | 777 | 777 | 769 | 771 | +0.26% | 41,100 | - | +3.35% | - | - |
| 04/12 | 767 | 771 | 767 | 769 | +0.26% | 36,800 | - | +3.5% | - | - |
| 04/09 | 764 | 767 | 764 | 767 | +0.39% | 32,700 | - | +3.65% | - | - |
| 04/08 | 766 | 767 | 764 | 764 | -0.26% | 43,400 | - | +3.52% | - | - |
| 04/07 | 765 | 767 | 764 | 766 | 0% | 35,300 | - | +4.22% | - | - |
| 04/06 | 769 | 771 | 761 | 766 | -0.13% | 69,000 | - | +4.5% | - | - |
| 04/05 | 755 | 767 | 755 | 767 | +1.72% | 68,000 | - | +5.07% | - | - |
| 04/02 | 759 | 759 | 749 | 754 | +1.07% | 68,700 | - | +3.57% | - | - |
| 04/01 | 745 | 747 | 741 | 746 | -0.53% | 80,800 | - | +2.9% | - | - |
| 03/31 | 735 | 759 | 735 | 750 | -3.1% | 188,800 | - | +3.73% | - | - |
| 03/30 | 770 | 784 | 767 | 774 | +0.91% | 91,500 | - | +7.5% | - | - |
| 03/29 | 753 | 770 | 750 | 767 | +1.99% | 73,100 | - | +6.97% | - | - |
| 03/26 | 748 | 752 | 743 | 752 | +0.67% | 59,300 | - | +5.32% | - | - |
| 03/25 | 747 | 747 | 742 | 747 | -0.13% | 56,800 | - | +4.92% | - | - |
| 03/24 | 745 | 750 | 742 | 748 | +0.94% | 35,800 | - | +5.35% | - | - |
| 03/23 | 740 | 744 | 739 | 741 | +0.82% | 28,500 | - | +4.66% | - | - |
| 03/19 | 733 | 740 | 733 | 735 | +0.27% | 33,400 | - | +4.11% | - | - |
| 03/18 | 734 | 737 | 732 | 733 | +0.14% | 18,400 | - | +3.97% | - | - |
| 03/17 | 730 | 732 | 726 | 732 | +0.97% | 23,600 | - | +3.98% | - | - |
| 03/16 | 725 | 728 | 723 | 725 | +0.42% | 17,500 | - | +3.13% | - | - |
| 03/15 | 720 | 725 | 719 | 722 | +0.42% | 33,200 | - | +2.85% | - | - |
| 03/12 | 715 | 721 | 714 | 719 | +0.56% | 34,500 | - | +2.42% | - | - |
| 03/11 | 714 | 715 | 712 | 715 | +0.56% | 11,300 | - | +1.85% | - | - |
| 03/10 | 703 | 715 | 702 | 711 | +1.43% | 28,000 | - | +1.28% | - | - |
| 03/09 | 707 | 707 | 701 | 701 | -0.57% | 26,200 | - | -0.14% | - | - |
| 03/08 | 701 | 706 | 700 | 705 | +0.71% | 15,600 | - | +0.43% | - | - |
| 03/05 | 698 | 706 | 698 | 700 | +0.29% | 20,600 | - | -0.28% | - | - |
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。
