中部証券金融（8513）の株価チャート
2008/01/09～2011/01/07
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 |
| 2011 |
| 01/07 | 890 | 890 | 890 | 890 | -1.11% | 600 | - | -5.02% | - | - |
| 2010 |
| 12/24 | 900 | 900 | 900 | 900 | 0% | 400 | - | -4.36% | - | - |
| 12/22 | 910 | 910 | 860 | 900 | -1.1% | 1,200 | - | -4.76% | - | - |
| 12/16 | 910 | 910 | 910 | 910 | 0% | 400 | - | -4.01% | - | - |
| 12/14 | 910 | 910 | 910 | 910 | +2.82% | 200 | - | -4.21% | - | - |
| 12/10 | 885 | 885 | 885 | 885 | 0% | 800 | - | -7.04% | - | - |
| 12/06 | 865 | 885 | 860 | 885 | +3.51% | 800 | - | -7.52% | - | - |
| 11/18 | 855 | 855 | 855 | 855 | +3.01% | 200 | - | -11.12% | - | - |
| 11/16 | 830 | 830 | 830 | 830 | -1.78% | 2,600 | - | -14.17% | - | - |
| 11/10 | 795 | 845 | 795 | 845 | 0% | 2,000 | - | -13.42% | - | - |
| 11/08 | 845 | 845 | 845 | 845 | -2.87% | 200 | - | -13.95% | - | - |
| 11/04 | 890 | 890 | 870 | 870 | -4.92% | 1,400 | - | -11.68% | - | - |
| 11/02 | 915 | 915 | 915 | 915 | +3.39% | 1,600 | - | -7.39% | - | - |
| 10/25 | 885 | 885 | 885 | 885 | -10.15% | 2,000 | - | -10.79% | - | - |
| 10/07 | 985 | 985 | 985 | 985 | 0% | 200 | - | -0.91% | - | - |
| 09/22 | 985 | 985 | 985 | 985 | +5.35% | 200 | - | -0.61% | - | - |
| 09/21 | 935 | 935 | 935 | 935 | -6.5% | 200 | - | -5.56% | - | - |
| 09/17 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | +0.91% | - | - |
| 05/18 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 2,000 | - | +1.11% | - | - |
| 05/07 | 1,000 | 1,000 | 1,000 | 1,000 | -3.85% | 200 | - | +1.32% | - | - |
| 04/26 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 200 | - | +5.37% | - | - |
| 04/23 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 200 | - | +5.58% | - | - |
| 04/21 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 200 | - | +5.69% | - | - |
| 04/16 | 1,040 | 1,040 | 1,040 | 1,040 | +1.46% | 200 | - | +5.91% | - | - |
| 04/14 | 1,025 | 1,025 | 1,025 | 1,025 | +2.5% | 200 | - | +5.02% | - | - |
| 04/09 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | +2.35% | - | - |
| 04/08 | 1,000 | 1,000 | 1,000 | 1,000 | +2.56% | 200 | - | +2.04% | - | - |
| 04/02 | 975 | 975 | 975 | 975 | +1.04% | 600 | - | -0.71% | - | - |
| 03/31 | 965 | 965 | 965 | 965 | 0% | 200 | 7億7200万 | -2.23% | 6.89 | 0.28 |
| 03/30 | 965 | 965 | 965 | 965 | -3.5% | 200 | - | -1.73% | - | - |
| 03/26 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 600 | - | +2.46% | - | - |
| 03/24 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | +3.09% | - | - |
| 03/23 | 1,000 | 1,000 | 1,000 | 1,000 | -4.76% | 400 | - | +4.06% | - | - |
| 03/12 | 1,050 | 1,050 | 1,050 | 1,050 | +5% | 600 | - | +10.18% | - | - |
| 02/24 | 1,000 | 1,000 | 1,000 | 1,000 | +10.5% | 200 | - | +6.04% | - | - |
| 01/28 | 905 | 905 | 905 | 905 | -5.24% | 200 | - | -3.21% | - | - |
| 01/21 | 955 | 955 | 955 | 955 | -4.5% | 400 | - | +2.8% | - | - |
| 01/15 | 1,000 | 1,000 | 1,000 | 1,000 | +5.26% | 1,000 | - | +8.34% | - | - |
| 01/14 | 950 | 950 | 950 | 950 | +5.56% | 400 | - | +3.94% | - | - |
| 2009 |
| 10/07 | 900 | 900 | 900 | 900 | -6.25% | 400 | - | -0.77% | - | - |
| 08/07 | 960 | 960 | 960 | 960 | +0.52% | 200 | - | +6.31% | - | - |
| 07/16 | 955 | 955 | 955 | 955 | +0.53% | 200 | - | +6.58% | - | - |
| 07/14 | 950 | 950 | 950 | 950 | -0.52% | 200 | - | +6.86% | - | - |
| 07/13 | 955 | 955 | 955 | 955 | -4.5% | 200 | - | +8.15% | - | - |
| 06/23 | 1,010 | 1,010 | 1,000 | 1,000 | 0% | 2,600 | - | +13.9% | - | - |
| 06/19 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | - | +14.81% | - | - |
| 06/16 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | +15.87% | - | - |
| 06/15 | 1,000 | 1,000 | 1,000 | 1,000 | +11.11% | 200 | - | +16.69% | - | - |
| 06/11 | 925 | 925 | 900 | 900 | -14.29% | 1,200 | - | +5.63% | - | - |
| 06/03 | 1,050 | 1,050 | 1,050 | 1,050 | -2.33% | 200 | - | +23.38% | - | - |
| 06/01 | 1,075 | 1,075 | 1,075 | 1,075 | +2.38% | 200 | - | +27.37% | - | - |
| 05/25 | 1,050 | 1,050 | 1,050 | 1,050 | -3.23% | 200 | - | +25.6% | - | - |
| 05/18 | 1,085 | 1,085 | 1,085 | 1,085 | +29.94% | 1,000 | - | +30.88% | - | - |
| 05/07 | 835 | 835 | 835 | 835 | 0% | 200 | - | +1.58% | - | - |
| 04/23 | 835 | 835 | 835 | 835 | 0% | 200 | - | +1.33% | - | - |
| 04/22 | 785 | 835 | 785 | 835 | +6.37% | 400 | - | +1.21% | - | - |
| 04/20 | 835 | 835 | 785 | 785 | 0% | 400 | - | -5.31% | - | - |
| 04/09 | 800 | 800 | 785 | 785 | -1.88% | 1,000 | - | -5.88% | - | - |
| 04/08 | 800 | 800 | 800 | 800 | 0% | 400 | - | -5.1% | - | - |
| 04/07 | 800 | 800 | 800 | 800 | +3.23% | 200 | - | -6.32% | - | - |
| 04/06 | 775 | 775 | 775 | 775 | -1.27% | 200 | - | -10.61% | - | - |
| 03/26 | 785 | 785 | 785 | 785 | 0% | 400 | - | -10.9% | - | - |
| 03/25 | 800 | 800 | 785 | 785 | 0% | 400 | - | -12.29% | - | - |
| 03/24 | 785 | 785 | 785 | 785 | 0% | 200 | - | -13.83% | - | - |
| 03/23 | 785 | 785 | 785 | 785 | 0% | 200 | - | -15.59% | - | - |
| 03/17 | 785 | 785 | 785 | 785 | 0% | 200 | - | -17.19% | - | - |
| 03/12 | 785 | 785 | 785 | 785 | -3.09% | 200 | - | -18.74% | - | - |
| 03/03 | 755 | 810 | 755 | 810 | -0.61% | 400 | - | -17.93% | - | - |
| 03/02 | 815 | 815 | 815 | 815 | -0.61% | 200 | - | -18.99% | - | - |
| 02/26 | 820 | 820 | 820 | 820 | 0% | 400 | - | -19.53% | - | - |
| 02/23 | 845 | 845 | 820 | 820 | -3.53% | 400 | - | -20.62% | - | - |
| 02/19 | 845 | 850 | 845 | 850 | -2.86% | 400 | - | -19.05% | - | - |
| 02/06 | 875 | 875 | 875 | 875 | 0% | 200 | - | -17.69% | - | - |
| 02/03 | 875 | 875 | 875 | 875 | 0% | 200 | - | -18.83% | - | - |
| 01/29 | 875 | 875 | 875 | 875 | 0% | 200 | - | -19.95% | - | - |
| 01/28 | 875 | 875 | 875 | 875 | 0% | 200 | - | -21.59% | - | - |
| 01/26 | 875 | 875 | 875 | 875 | -2.78% | 800 | - | -23.11% | - | - |
| 01/19 | 900 | 900 | 900 | 900 | +2.27% | 200 | - | -22.08% | - | - |
| 2008 |
| 12/18 | 880 | 880 | 880 | 880 | +1.73% | 1,000 | - | -24.85% | - | - |
| 12/12 | 865 | 865 | 865 | 865 | -6.49% | 400 | - | -27.19% | - | - |
| 10/17 | 925 | 925 | 925 | 925 | 0% | 400 | - | -23.49% | - | - |
| 10/10 | 925 | 925 | 925 | 925 | -7.5% | 200 | - | -24.43% | - | - |
| 10/09 | 1,005 | 1,005 | 1,000 | 1,000 | -7.83% | 800 | - | -19.35% | - | - |
| 09/30 | 1,085 | 1,085 | 1,085 | 1,085 | -2.25% | 200 | - | -13.2% | - | - |
| 09/29 | 1,110 | 1,110 | 1,110 | 1,110 | -1.77% | 200 | - | -11.62% | - | - |
| 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% | - | - |
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。
