中部証券金融（8513）の株価チャート
2009/02/03～2011/10/17
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 |
| 10/17 | 1,075 | 1,095 | 1,075 | 1,095 | 0% | 1,000 | - | +8.2% | - | - |
| 10/14 | 1,050 | 1,095 | 1,050 | 1,095 | 0% | 600 | - | +9.17% | - | - |
| 08/31 | 1,055 | 1,095 | 1,055 | 1,095 | +7.88% | 400 | - | +10.05% | - | - |
| 08/24 | 1,015 | 1,015 | 1,015 | 1,015 | -7.31% | 200 | - | +2.84% | - | - |
| 08/23 | 1,095 | 1,095 | 1,095 | 1,095 | -4.78% | 400 | - | +11.39% | - | - |
| 08/16 | 1,095 | 1,150 | 1,095 | 1,150 | +0.44% | 400 | - | +17.95% | - | - |
| 06/30 | 1,095 | 1,145 | 1,095 | 1,145 | +4.57% | 600 | 9億1600万 | +18.53% | 5.87 | 0.27 |
| 06/29 | 1,095 | 1,095 | 1,095 | 1,095 | 0% | 200 | - | +14.66% | - | - |
| 06/24 | 1,095 | 1,095 | 1,095 | 1,095 | +9.5% | 400 | - | +15.63% | - | - |
| 05/13 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 200 | - | +6.72% | - | - |
| 05/11 | 1,010 | 1,010 | 1,010 | 1,010 | -10.22% | 200 | - | +8.49% | - | - |
| 05/10 | 1,100 | 1,125 | 1,100 | 1,125 | 0% | 400 | - | +21.75% | - | - |
| 05/09 | 1,000 | 1,125 | 1,000 | 1,125 | +16.58% | 400 | - | +23.22% | - | - |
| 05/02 | 940 | 965 | 940 | 965 | -2.53% | 600 | - | +6.87% | - | - |
| 04/25 | 990 | 990 | 990 | 990 | +8.79% | 200 | - | +9.88% | - | - |
| 04/22 | 910 | 910 | 910 | 910 | 0% | 200 | - | +1.56% | - | - |
| 04/13 | 910 | 910 | 910 | 910 | -3.7% | 200 | - | +1.22% | - | - |
| 04/12 | 945 | 945 | 945 | 945 | 0% | 800 | - | +4.77% | - | - |
| 03/23 | 945 | 945 | 945 | 945 | -1.05% | 200 | - | +4.77% | - | - |
| 03/17 | 955 | 955 | 955 | 955 | 0% | 400 | - | +5.64% | - | - |
| 03/10 | 900 | 955 | 900 | 955 | +6.11% | 1,000 | - | +5.41% | - | - |
| 03/07 | 900 | 900 | 900 | 900 | 0% | 400 | - | -0.88% | - | - |
| 03/04 | 900 | 900 | 900 | 900 | +1.69% | 400 | - | -1.42% | - | - |
| 02/22 | 925 | 925 | 885 | 885 | -1.67% | 800 | - | -3.7% | - | - |
| 02/16 | 900 | 900 | 900 | 900 | +2.27% | 400 | - | -2.7% | - | - |
| 02/10 | 880 | 880 | 880 | 880 | -1.12% | 400 | - | -5.48% | - | - |
| 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% | - | - |
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。
