8692 だいこう証券ビジネス

株価チャート

株価

4/26

前日 (4/25)
649
始値
644
高値
654
安値
630
終値 -2.31%
634
出来高 +66.67%
29,500

乖離率

株価(5日)
移動平均値
-1.86%
646
株価(25日)
移動平均値
-0.47%
637
出来高(5日)
移動平均値
+71.91%
17,160

2017/11/30~2018/04/26

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PERPBR
2018
04/26644654630634-2.31%29,500162億6679万-0.47%9.30.74
04/25651652642649-0.31%17,700166億5165万+1.88%9.520.76
04/24650656647651+0.31%18,900167億296万+2.04%9.540.76
04/23650650646649+0.46%11,500166億5165万+1.88%9.520.76
04/20647651645646-0.31%8,200165億7468万+1.41%9.470.76
04/19644652644648-0.15%9,500166億2599万+1.57%9.50.76
04/18649652644649+0.78%9,300166億5165万+1.72%9.520.76
04/17633654633644+0.94%28,100165億2336万+0.78%9.440.75
04/16630639629638+1.59%17,100163億6942万-0.31%9.350.75
04/13619630619628+1.95%9,200161億1284万-1.88%9.210.74
04/12623633607616-0.32%45,200158億495万-3.9%9.030.72
04/11612622608618+0.82%11,700158億5627万-3.74%9.060.72
04/10614619610613-0.33%9,700157億2798万-4.67%8.990.72
04/09616617612615-0.65%6,700157億7930万-4.35%9.020.72
04/06628628617619-1.12%15,900158億8193万-3.88%9.080.73
04/05636636625626-1.57%16,400160億6153万-2.95%9.180.73
04/046366376226360%21,400163億1810万-1.7%9.320.74
04/03640640621636-1.09%19,000163億1810万-2%9.320.74
04/02647651642643-0.77%17,600164億9770万-1.08%9.430.75
03/30649650644648+0.31%18,500166億2599万-0.61%9.50.76
03/29645649635646+0.16%29,600165億7468万-0.92%9.470.76
03/28640650631645-1.68%35,900165億4902万-1.23%9.460.76
03/27647657632656+0.15%109,000168億3125万+0.31%9.620.77
03/26607659588655+6.85%88,100168億559万0%9.60.77
03/23635700595613-4.96%380,800157億2798万-6.27%8.990.72
03/22658659644645-1.68%12,400165億4902万-1.53%9.460.76
03/20641660641656+1.39%11,200168億3125万+0.31%9.620.77
03/19652654643647-0.46%11,500166億33万-1.07%9.490.76
03/16650655645650-0.76%13,900166億7731万-0.46%9.530.76
03/15661661647655-0.91%10,000168億559万+0.31%9.60.77
03/14663668661661-1.05%18,200169億5954万+1.23%9.690.77
03/13664668660668+0.6%8,300171億3914万+2.45%9.790.78
03/12663664653664+2.15%13,700170億3651万+1.53%9.740.78
03/09655659644650+0.78%30,200166億7731万-1.07%9.530.76
03/08646651637645-0.15%14,500165億4902万-2.27%9.460.76
03/07636653634646+1.57%15,700165億7468万-2.71%9.470.76
03/06638643631636+2.58%27,700163億1810万-4.93%9.320.74
03/05635642620620-2.52%18,500159億758万-8.15%9.090.73
03/02622637620636-0.93%46,700163億1810万-6.74%9.320.74
03/01666666638642-4.18%49,200164億7205万-6.69%9.410.75
02/28679681670670-1.76%22,700171億9045万-3.46%9.820.78
02/27686686679682-0.15%42,800174億9834万-2.43%100.8
02/26675684658683+0.44%68,300175億2400万-2.71%10.010.8
02/23658681658680+3.34%61,900174億4703万-3.55%9.970.8
02/22667667650658-2.23%21,000168億8256万-7.19%9.650.77
02/21664676664673+0.75%13,800172億6743万-5.61%9.870.79
02/20667668651668+0.15%20,100171億3914万-6.83%9.790.78
02/19649668645667+3.89%23,200171億1348万-7.62%9.780.78
02/16640654633642+1.42%22,900164億7205万-11.69%9.410.75
02/15625638616633+1.61%32,800162億4113万-13.52%9.280.74
02/14632646617623-2.81%43,600159億8456万-15.58%9.130.73
02/13646656636641+1.58%42,200164億4639万-13.84%9.40.75
02/09635640625631-3.66%29,900161億8981万-15.75%9.250.74
02/08654670651655+0.46%43,600168億559万-13.13%9.60.77
02/07680693651652+0.77%51,900167億2862万-13.98%9.560.76
02/06662666632647-7.83%80,200166億33万-14.98%9.490.76
02/05702709690702-3.97%58,800180億1149万-8.36%10.290.82
02/02741741722731-1.88%40,300187億5555万-4.69%10.720.86
02/01734747725745+1.5%77,900191億1476万-2.99%10.920.87
01/31770771725734-6.02%184,800188億3253万-4.43%10.760.86
01/30789794765781-1.01%57,100200億3842万+1.56%11.450.91
01/29785792783789+0.9%32,700202億4368万+2.87%11.570.92
01/26785792779782-0.38%23,600200億6408万+2.09%11.470.92
01/25788794782785-0.51%44,000201億4105万+2.61%11.510.92
01/24794794786789-0.13%12,000202億4368万+3.54%11.570.92
01/23776795776790+2.73%45,000202億6934万+3.81%11.580.93
01/22768770758769+0.26%18,500197億3054万+1.32%11.270.9
01/19760769756767+0.92%21,600196億7922万+1.19%11.250.9
01/18775777760760-0.78%27,500194億9962万+0.66%11.140.89
01/17775775762766-1.54%18,700196億5356万+1.73%11.230.9
01/16791791776778-1.77%34,800199億6145万+3.6%11.410.91
01/15786797784792+0.76%26,100203億2066万+5.74%11.610.93
01/12788799785786+0.26%40,600201億6671万+5.36%11.520.92
01/11775786774784+1.29%26,500201億1540万+5.09%11.490.92
01/10779779765774+0.91%25,200198億5882万+3.89%11.350.91
01/09770770762767+0.26%17,000196億7922万+2.82%11.250.9
01/057697697567650%21,000196億2791万+2.41%11.220.9
01/04751769751765+2.82%39,600196億2791万+2.41%11.220.9
2017
12/297417467397440%14,600190億8910万-0.4%10.910.87
12/28758758738744-1.46%20,000190億8910万-0.67%10.910.87
12/27740762740755+2.3%29,600193億7133万+0.67%11.070.88
12/26742749733738-0.81%21,500189億3516万-1.6%10.820.86
12/25758759742744-1.59%22,500190億8910万-0.93%10.910.87
12/22748757747756+1.2%23,300193億9699万+0.8%11.080.89
12/21742754742747-0.4%17,600191億6607万-0.13%10.950.87
12/20746753746750+0.67%18,600192億4305万+0.4%110.88
12/19749760745745-1.06%21,000191億1476万-0.13%10.920.87
12/18763767747753+2.73%64,100193億2002万+0.94%11.040.88
12/15740740723733-1.87%29,000188億687万-1.87%10.750.86
12/14745759738747-0.4%30,700191億6607万-0.13%10.950.87
12/13747769735750+2.46%48,200192億4305万+0.13%110.88
12/12705741701732+4.42%76,000187億8121万-2.27%10.730.86
12/11715724699701-1.54%79,000179億8583万-6.53%10.280.82
12/08704722704712-0.7%49,500182億6806万-5.32%10.440.83
12/077207237087170%85,500183億9635万-4.91%10.510.84
12/06736737715717-2.58%49,400183億9635万-5.28%10.510.84
12/05755755733736-3.41%71,800188億8384万-3.29%10.790.86
12/04776780757762-2.31%34,900195億5093万-0.39%11.170.89
12/01800807779780-2.01%31,100200億1277万+1.96%11.440.91
11/30788799778796+1.53%27,600204億2329万+4.19%11.670.93

年初来

株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
1999464
12/24

12/22
421
12/22
11,000
12/22
----
20001,053
3/28
388
12/26
190,000
3/28
--+93.49%
3/28
-18.18%
7/27
2001478
5/2
324
12/27
81,000
2/16
--+21.37%
5/2
-10%
1/10
2002387
5/28
249
12/20
188,000
5/28
--+17.27%
5/28
-12.89%
11/20
2003598
10/21
255
1/6
109,000
10/21
--+36.08%
10/20
-18.05%
11/19
2004920
4/15
379
1/5
160,000
3/9

3/5
--+47.6%
3/18
-20.86%
5/18
20052,185
12/29
730
1/13
707,400
9/15
--+34.16%
11/7
-7.88%
7/1
20062,900
3/29
1,216
10/19
584,500
4/26
--+27.16%
1/26
-21.53%
5/16
20071,575
2/26
718
9/6
154,400
6/4
--+15.25%
10/3
-17.47%
8/17
2008781
6/26
510
10/10

3/18
111,100
1/25
--+22.86%
5/8
-17.93%
1/22
2009748
1/7
366
12/22
139,000
8/10
--+11.97%
3/17
-15.75%
1/15
2010449
4/26
229
11/2
139,700
3/26
114億6611万58億4797万+11.72%
12/8
-17.73%
11/2
2011346
1/13
210
3/15
181,100
3/28
88億3580万53億6277万+9.77%
7/4
-25.47%
3/15
2012387
12/28
251
1/4
220,100
2/24
98億8305万64億993万+21.8%
2/28
-11.3%
5/14
20131,093
12/3
401
1/9
1,336,200
12/2
279億1259万102億4057万+47.9%
12/2
-24.63%
6/7
20141,007
1/6
532
4/30
301,500
4/25
257億1636万135億9254万+15.5%
6/9
-24.24%
2/4
20151,200
9/1
718
2/4
241,700
8/31
307億4844万183億4482万+12.94%
8/31
-8.25%
8/25
20161,097
1/4
466
11/9
382,500
12/8
281億919万119億4330万+28.75%
12/8
-24.92%
2/12
2017854
10/27
555
4/6
343,400
10/27
219億1141万142億3985万+14.17%
10/27
-11.25%
4/6
2018799
1/12
588
3/26
380,800
3/23
205億26万150億8655万+5.74%
1/15
-15.75%
2/9
最新634
2018/4/26
29,500162億6679万-0.47%
637

年間値上がり率

2000/12/28~1999/12/30
-14%(0.86倍)
2001/12/27~2000/12/28
-17%(0.83倍)
2002/12/30~2001/12/27
-18%(0.82倍)
2003/12/30~2002/12/30
39%(1.39倍)
2004/12/27~2003/12/30
106%(2.06倍)
2005/12/30~2004/12/27
167%(2.67倍)
2006/12/29~2005/12/30
-31%(0.69倍)
2007/12/28~2006/12/29
-46%(0.54倍)
2008/12/30~2007/12/28
-5%(0.95倍)
2009/12/30~2008/12/30
-48%(0.52倍)
2010/12/30~2009/12/30
-17%(0.83倍)
2011/12/30~2010/12/30
-20%(0.8倍)
2012/12/28~2011/12/30
54%(1.54倍)
2013/12/30~2012/12/28
161%(2.61倍)
2014/12/30~2013/12/30
-21%(0.79倍)
2015/12/30~2014/12/30
39%(1.39倍)
2016/12/30~2015/12/30
-43%(0.57倍)
2017/12/29~2016/12/30
19%(1.19倍)
2018/04/26~2017/12/29
-15%(0.85倍)
過去安値
210円(2011/03/15)
202%(3.02倍)
634円(4/26)