8692 だいこう証券ビジネス

株価チャート

株価

7/20

前日 (7/19)
573
始値
573
高値
574
安値
570
終値 +0.17%
574
出来高 +171.43%
5,700

乖離率

株価(5日)
移動平均値
+1.41%
566
株価(25日)
移動平均値
-1.54%
583
出来高(5日)
移動平均値
-10.38%
6,360

2018/02/26~2018/07/20

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
07/20573574570574+0.17%5,700147億2734万-1.54%21.040.64
07/19571573570573+0.7%2,100147億169万-1.88%210.64
07/18565569563569+1.79%3,500145億9906万-2.74%20.860.63
07/17556564556559+0.54%7,600143億4248万-4.77%20.490.62
07/13556561553556-0.54%12,900142億6551万-5.6%20.380.62
07/12567570559559-1.41%8,400143億4248万-5.41%20.490.62
07/11572575560567-0.53%10,300145億4774万-4.38%20.780.63
07/10582582570570-1.21%13,500146億2471万-4.04%20.890.63
07/09581584576577-0.52%6,200148億431万-3.03%21.150.64
07/06581585580580-0.17%10,200148億8129万-2.68%21.260.64
07/05586588581581-0.51%10,700149億694万-2.68%21.30.64
07/045825875825840%4,700149億8392万-2.34%21.410.65
07/03589593584584-0.85%11,900149億8392万-2.34%21.410.65
07/02600600588589-0.67%11,000151億1220万-1.51%21.590.65
06/29602602591593-1.17%13,600152億1483万-1%21.740.66
06/28603603596600-0.17%9,400153億9444万+0.33%21.990.67
06/276006025986010%9,300154億2009万+0.5%22.030.67
06/26593608593601+0.17%16,700154億2009万+0.33%22.030.67
06/25596600593600+0.67%17,300153億9444万+0.17%21.990.67
06/22591597591596+0.85%13,100152億9181万-0.5%21.850.66
06/21597600589591-1.01%9,900151億6352万-1.5%21.660.66
06/20591598588597+1.36%10,800153億1746万-0.5%21.880.66
06/19592596589589-0.34%7,000151億1220万-2%21.590.65
06/18595619588591-0.34%26,900151億6352万-1.83%21.660.66
06/15596598593593-0.5%3,100152億1483万-1.66%21.740.66
06/14602603595596-1.49%8,600152億9181万-1.16%21.850.66
06/13606612604605-1.31%7,200155億2272万+0.33%22.180.67
06/12616616608613+0.33%8,800157億2798万+1.83%22.470.68
06/116116166076110%10,700156億7667万+1.5%22.40.68
06/08598614598611+1.5%24,800156億7667万+1.66%22.40.68
06/07593602593602+1.52%10,300154億4575万+0.5%22.070.67
06/06600600590593-1.5%10,000152億1483万-0.84%21.740.66
06/05603603593602+0.33%11,400154億4575万+0.84%22.070.67
06/045996095916000%17,100153億9444万+0.17%21.990.67
06/01591609591600+0.67%17,600153億9444万-0.17%21.990.67
05/31600600592596-0.83%7,700152億9181万-1.16%21.850.66
05/30584603584601+1.86%20,900154億2009万-0.66%22.030.67
05/29592594587590-0.17%6,600151億3786万-2.8%21.630.65
05/28591591588591+0.51%6,600151億6352万-2.96%21.660.66
05/25604605586588-2.65%24,100150億8655万-3.76%21.550.65
05/24600604595604-0.17%7,900154億9706万-1.47%22.140.67
05/23601607599605+0.17%8,700155億2272万-1.63%22.180.67
05/22604606603604-0.49%6,400154億9706万-1.95%22.140.67
05/21604608604607-0.33%5,700155億7404万-1.46%22.250.67
05/18611612606609-0.33%8,200156億2535万-1.3%22.320.68
05/17622622608611-1.45%13,900156億7667万-0.97%22.40.68
05/16605620604620+1.31%16,300159億758万+0.49%22.730.69
05/15610615608612+0.33%20,200157億232万-0.81%22.430.68
05/14602613600610+1.84%25,100156億5101万-1.29%22.360.68
05/11587599587599+1.18%32,500153億6878万-3.23%21.960.66
05/10591593586592+0.17%9,500151億8918万-4.52%21.70.66
05/09589594587591+0.34%14,900151億6352万-4.98%21.660.66
05/08588594586589+0.34%19,600151億1220万-5.61%21.590.65
05/07577588572587+2.62%48,100150億6089万-6.38%21.520.65
05/02573579571572+0.35%26,200146億7603万-9.06%20.970.63
05/01585588569570-2.56%76,300146億2471万-9.81%20.890.63
04/27604610582585-7.73%138,000150億957万-8.02%21.440.65
04/26644654630634-2.31%29,500162億6679万-0.47%23.240.7
04/25651652642649-0.31%17,700166億5165万+1.88%23.790.72
04/24650656647651+0.31%18,900167億296万+2.04%23.860.72
04/23650650646649+0.46%11,500166億5165万+1.88%23.790.72
04/20647651645646-0.31%8,200165億7468万+1.41%23.680.72
04/19644652644648-0.15%9,500166億2599万+1.57%23.750.72
04/18649652644649+0.78%9,300166億5165万+1.72%23.790.72
04/17633654633644+0.94%28,100165億2336万+0.78%23.60.71
04/16630639629638+1.59%17,100163億6942万-0.31%23.380.71
04/13619630619628+1.95%9,200161億1284万-1.88%23.020.7
04/12623633607616-0.32%45,200158億495万-3.9%22.580.68
04/11612622608618+0.82%11,700158億5627万-3.74%22.650.69
04/10614619610613-0.33%9,700157億2798万-4.67%22.470.68
04/09616617612615-0.65%6,700157億7930万-4.35%22.540.68
04/06628628617619-1.12%15,900158億8193万-3.88%22.690.69
04/05636636625626-1.57%16,400160億6153万-2.95%22.950.69
04/046366376226360%21,400163億1810万-1.7%23.310.71
04/03640640621636-1.09%19,000163億1810万-2%23.310.71
04/02647651642643-0.77%17,600164億9770万-1.08%23.570.71
03/30649650644648+0.31%18,500166億2599万-0.61%9.510.72
03/29645649635646+0.16%29,600165億7468万-0.92%9.480.72
03/28640650631645-1.68%35,900165億4902万-1.23%9.460.72
03/27647657632656+0.15%109,000168億3125万+0.31%9.620.73
03/26607659588655+6.85%88,100168億559万0%9.610.73
03/23635700595613-4.96%380,800157億2798万-6.27%8.990.68
03/22658659644645-1.68%12,400165億4902万-1.53%9.460.72
03/20641660641656+1.39%11,200168億3125万+0.31%9.620.73
03/19652654643647-0.46%11,500166億33万-1.07%9.490.72
03/16650655645650-0.76%13,900166億7731万-0.46%9.540.72
03/15661661647655-0.91%10,000168億559万+0.31%9.610.73
03/14663668661661-1.05%18,200169億5954万+1.23%9.70.73
03/13664668660668+0.6%8,300171億3914万+2.45%9.80.74
03/12663664653664+2.15%13,700170億3651万+1.53%9.740.74
03/09655659644650+0.78%30,200166億7731万-1.07%9.540.72
03/08646651637645-0.15%14,500165億4902万-2.27%9.460.72
03/07636653634646+1.57%15,700165億7468万-2.71%9.480.72
03/06638643631636+2.58%27,700163億1810万-4.93%9.330.71
03/05635642620620-2.52%18,500159億758万-8.15%9.10.69
03/02622637620636-0.93%46,700163億1810万-6.74%9.330.71
03/01666666638642-4.18%49,200164億7205万-6.69%9.420.71
02/28679681670670-1.76%22,700171億9045万-3.46%9.830.74
02/27686686679682-0.15%42,800174億9834万-2.43%100.76
02/26675684658683+0.44%68,300175億2400万-2.71%10.020.76

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
553
7/13
380,800
3/23
205億26万141億8854万+5.74%
1/15
-15.75%
2/9
最新574
2018/7/20
5,700147億2734万-1.54%
583

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)
2018/07/20~2017/12/29
-23%(0.77倍)
過去安値
210円(2011/03/15)
173%(2.73倍)
574円(7/20)