中部証券金融（8513）の株価チャート
2006/04/19～2008/08/08
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | 10/1, 株式併合 5→1 | |||||||||
| 2008 | ||||||||||
| 08/08 | 1,130 | 1,130 | 1,130 | 1,130 | -0.44% | 200 | - | -10.53% | - | - |
| 08/05 | 1,140 | 1,140 | 1,135 | 1,135 | -4.62% | 1,000 | - | -10.35% | - | - |
| 06/13 | 1,190 | 1,190 | 1,190 | 1,190 | -4.8% | 200 | - | -5.93% | - | - |
| 05/30 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 200 | - | -1.26% | - | - |
| 05/19 | 1,250 | 1,250 | 1,250 | 1,250 | +0.81% | 200 | - | -1.19% | - | - |
| 05/13 | 1,190 | 1,240 | 1,190 | 1,240 | -3.88% | 400 | - | -1.82% | - | - |
| 05/08 | 1,290 | 1,290 | 1,290 | 1,290 | -0.39% | 200 | - | +2.38% | - | - |
| 04/25 | 1,350 | 1,350 | 1,295 | 1,295 | +14.1% | 400 | - | +2.53% | - | - |
| 04/24 | 1,135 | 1,135 | 1,135 | 1,135 | -3.4% | 400 | - | -10.13% | - | - |
| 03/17 | 1,175 | 1,175 | 1,175 | 1,175 | -6% | 200 | - | -7.84% | - | - |
| 03/03 | 1,250 | 1,250 | 1,250 | 1,250 | +6.38% | 200 | - | -2.72% | - | - |
| 02/27 | 1,150 | 1,175 | 1,150 | 1,175 | -6% | 1,400 | - | -9.41% | - | - |
| 02/25 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 200 | - | -4.73% | - | - |
| 01/16 | 1,175 | 1,250 | 1,175 | 1,250 | -13.79% | 1,000 | - | -5.52% | - | - |
| 01/09 | 1,275 | 1,450 | 1,275 | 1,450 | +2.11% | 600 | - | +8.29% | - | - |
| 01/07 | 1,420 | 1,420 | 1,420 | 1,420 | +9.65% | 200 | - | +6.13% | - | - |
| 2007 | ||||||||||
| 12/25 | 1,295 | 1,295 | 1,295 | 1,295 | -0.38% | 200 | - | -3.57% | - | - |
| 12/13 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 400 | - | -3.99% | - | - |
| 12/12 | 1,300 | 1,300 | 1,300 | 1,300 | -7.14% | 400 | - | -4.55% | - | - |
| 11/20 | 1,400 | 1,400 | 1,400 | 1,400 | +8.53% | 200 | - | +2.12% | - | - |
| 11/14 | 1,290 | 1,290 | 1,290 | 1,290 | -2.64% | 200 | - | -6.32% | - | - |
| 11/01 | 1,325 | 1,325 | 1,325 | 1,325 | +6% | 200 | - | -4.47% | - | - |
| 10/26 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 200 | - | -10.71% | - | - |
| 10/12 | 1,250 | 1,250 | 1,250 | 1,250 | -2.72% | 400 | - | -11.79% | - | - |
| 10/10 | 1,285 | 1,285 | 1,285 | 1,285 | +6.64% | 400 | - | -10.14% | - | - |
| 10/05 | 1,205 | 1,205 | 1,205 | 1,205 | +9.05% | 200 | - | -16.38% | - | - |
| 09/26 | 1,100 | 1,105 | 1,100 | 1,105 | -9.8% | 2,600 | - | -24.11% | - | - |
| 09/25 | 1,225 | 1,225 | 1,225 | 1,225 | +0.82% | 200 | - | -16.95% | - | - |
| 09/21 | 1,215 | 1,215 | 1,215 | 1,215 | +0.41% | 2,400 | - | -18.57% | - | - |
| 09/20 | 1,205 | 1,210 | 1,205 | 1,210 | +4.31% | 2,600 | - | -19.92% | - | - |
| 09/19 | 1,235 | 1,235 | 1,160 | 1,160 | -14.71% | 800 | - | -24.18% | - | - |
| 09/18 | 1,360 | 1,360 | 1,360 | 1,360 | +5.84% | 200 | - | -12.31% | - | - |
| 09/13 | 1,430 | 1,430 | 1,285 | 1,285 | -10.45% | 3,000 | - | -17.73% | - | - |
| 09/12 | 1,435 | 1,435 | 1,435 | 1,435 | +0.35% | 800 | - | -9% | - | - |
| 09/11 | 1,485 | 1,485 | 1,430 | 1,430 | -7.74% | 1,200 | - | -10.06% | - | - |
| 09/06 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 200 | - | -3.25% | - | - |
| 09/05 | 1,550 | 1,550 | 1,550 | 1,550 | +1.64% | 200 | - | -3.73% | - | - |
| 09/04 | 1,525 | 1,525 | 1,525 | 1,525 | -7.58% | 400 | - | -5.81% | - | - |
| 09/03 | 1,725 | 1,725 | 1,650 | 1,650 | +15.38% | 600 | - | +1.35% | - | - |
| 08/31 | 1,430 | 1,430 | 1,430 | 1,430 | -7.74% | 600 | - | -12.32% | - | - |
| 08/15 | 1,545 | 1,550 | 1,545 | 1,550 | -1.59% | 1,000 | - | -5.6% | - | - |
| 07/23 | 1,530 | 1,575 | 1,530 | 1,575 | +5% | 400 | - | -4.26% | - | - |
| 07/19 | 1,500 | 1,500 | 1,500 | 1,500 | -0.33% | 1,200 | - | -9.04% | - | - |
| 07/18 | 1,505 | 1,505 | 1,505 | 1,505 | -2.9% | 200 | - | -9.12% | - | - |
| 07/17 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 200 | - | -6.79% | - | - |
| 07/13 | 1,550 | 1,550 | 1,550 | 1,550 | -6.06% | 200 | - | -7.07% | - | - |
| 07/05 | 1,650 | 1,650 | 1,650 | 1,650 | -1.49% | 200 | - | -1.37% | - | - |
| 06/29 | 1,675 | 1,675 | 1,675 | 1,675 | +7.03% | 200 | - | +0.06% | - | - |
| 06/27 | 1,565 | 1,565 | 1,565 | 1,565 | -0.32% | 200 | - | -6.51% | - | - |
| 06/26 | 1,570 | 1,570 | 1,570 | 1,570 | -0.32% | 400 | - | -6.49% | - | - |
| 06/25 | 1,575 | 1,575 | 1,575 | 1,575 | 0% | 200 | - | -6.53% | - | - |
| 06/21 | 1,580 | 1,580 | 1,575 | 1,575 | -4.55% | 400 | - | -6.86% | - | - |
| 04/02 | 1,650 | 1,650 | 1,650 | 1,650 | -2.65% | 400 | - | -2.77% | - | - |
| 03/26 | 1,700 | 1,700 | 1,690 | 1,695 | +0.3% | 1,200 | - | -0.35% | - | - |
| 03/22 | 1,690 | 1,690 | 1,690 | 1,690 | +0.9% | 400 | - | -0.76% | - | - |
| 03/16 | 1,675 | 1,675 | 1,675 | 1,675 | +1.52% | 200 | - | -1.76% | - | - |
| 03/15 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | -3.4% | - | - |
| 03/13 | 1,650 | 1,650 | 1,650 | 1,650 | -5.98% | 600 | - | -3.62% | - | - |
| 02/28 | 1,755 | 1,755 | 1,755 | 1,755 | +0.29% | 200 | - | +2.27% | - | - |
| 02/22 | 1,765 | 1,765 | 1,725 | 1,750 | 0% | 1,000 | - | +2.22% | - | - |
| 01/31 | 1,750 | 1,750 | 1,750 | 1,750 | -1.41% | 200 | - | +2.22% | - | - |
| 01/30 | 1,800 | 1,800 | 1,775 | 1,775 | +1.43% | 600 | - | +3.56% | - | - |
| 01/23 | 1,750 | 1,750 | 1,750 | 1,750 | +1.45% | 200 | - | +2.1% | - | - |
| 01/22 | 1,705 | 1,725 | 1,705 | 1,725 | +2.07% | 400 | - | +0.64% | - | - |
| 01/16 | 1,655 | 1,690 | 1,655 | 1,690 | +4% | 800 | - | -2.31% | - | - |
| 01/15 | 1,630 | 1,630 | 1,625 | 1,625 | -2.99% | 600 | - | -7.04% | - | - |
| 01/12 | 1,675 | 1,675 | 1,675 | 1,675 | 0% | 200 | - | -5.31% | - | - |
| 01/09 | 1,675 | 1,675 | 1,675 | 1,675 | 0% | 200 | - | -6.32% | - | - |
| 2006 | ||||||||||
| 12/28 | 1,675 | 1,675 | 1,675 | 1,675 | 0% | 200 | - | -7.51% | - | - |
| 12/14 | 1,675 | 1,675 | 1,675 | 1,675 | -0.59% | 200 | - | -8.92% | - | - |
| 12/08 | 1,685 | 1,685 | 1,685 | 1,685 | 0% | 200 | - | -9.31% | - | - |
| 12/04 | 1,685 | 1,685 | 1,685 | 1,685 | +1.2% | 200 | - | -10.61% | - | - |
| 11/24 | 1,540 | 1,665 | 1,540 | 1,665 | -2.06% | 400 | - | -13.19% | - | - |
| 11/06 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | - | -12.69% | - | - |
| 10/31 | 1,700 | 1,700 | 1,700 | 1,700 | -1.45% | 400 | - | -14.36% | - | - |
| 10/20 | 1,725 | 1,725 | 1,725 | 1,725 | 0% | 200 | - | -14.77% | - | - |
| 10/19 | 1,725 | 1,725 | 1,725 | 1,725 | -1.43% | 200 | - | -16.14% | - | - |
| 10/04 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 400 | - | -16.27% | - | - |
| 09/13 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 400 | - | -17.53% | - | - |
| 09/11 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | - | -18.79% | - | - |
| 08/31 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 400 | - | -20.05% | - | - |
| 08/24 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 400 | - | -21.06% | - | - |
| 08/17 | 1,750 | 1,750 | 1,750 | 1,750 | +6.06% | 200 | - | -22.05% | - | - |
| 08/15 | 1,650 | 1,650 | 1,650 | 1,650 | -5.71% | 200 | - | -27.31% | - | - |
| 08/09 | 1,750 | 1,750 | 1,750 | 1,750 | -2.78% | 400 | - | -24.05% | - | - |
| 08/04 | 1,800 | 1,800 | 1,800 | 1,800 | +1.12% | 200 | - | -22.88% | - | - |
| 07/27 | 1,780 | 1,780 | 1,780 | 1,780 | +1.71% | 400 | - | -24.64% | - | - |
| 07/25 | 1,825 | 1,825 | 1,750 | 1,750 | -17.65% | 400 | - | -26.81% | - | - |
| 07/24 | 2,125 | 2,125 | 2,125 | 2,125 | 0% | 200 | - | -12.26% | - | - |
| 07/19 | 2,125 | 2,125 | 2,125 | 2,125 | -1.16% | 200 | - | -12.87% | - | - |
| 06/30 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 200 | - | -12.53% | - | - |
| 06/20 | 2,150 | 2,150 | 2,150 | 2,150 | -4.44% | 200 | - | -13.13% | - | - |
| 06/15 | 2,250 | 2,250 | 2,250 | 2,250 | -6.05% | 200 | - | -9.71% | - | - |
| 06/09 | 2,395 | 2,395 | 2,395 | 2,395 | +11.92% | 200 | - | -4.39% | - | - |
| 06/08 | 2,195 | 2,195 | 2,140 | 2,140 | -9.7% | 400 | - | -14.81% | - | - |
| 06/01 | 2,400 | 2,425 | 2,370 | 2,370 | -5.01% | 600 | - | -6.29% | - | - |
| 05/26 | 2,495 | 2,495 | 2,495 | 2,495 | +4.39% | 200 | - | -1.58% | - | - |
| 05/25 | 2,390 | 2,390 | 2,390 | 2,390 | -9.81% | 400 | - | -5.76% | - | - |
| 04/26 | 2,650 | 2,650 | 2,650 | 2,650 | -0.93% | 400 | - | +4.33% | - | - |
| 04/19 | 2,675 | 2,675 | 2,675 | 2,675 | +4.9% | 200 | - | +5.65% | - | - |
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。
