アイザワ証券グループ（8708）の株価チャート
2006/12/06～2007/05/07
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 |
|---|
| 2007 |
| 05/07 | 920 | 930 | 902 | 902 | -2.7% | 86,400 | - | -6.04% | - | - |
| 05/02 | 903 | 935 | 902 | 927 | +2.09% | 66,400 | - | -3.94% | - | - |
| 05/01 | 915 | 920 | 900 | 908 | -0.77% | 11,000 | - | -6.2% | - | - |
| 04/27 | 917 | 928 | 911 | 915 | -0.22% | 9,000 | - | -6.06% | - | - |
| 04/26 | 908 | 919 | 908 | 917 | -0.11% | 7,000 | - | -6.43% | - | - |
| 04/25 | 946 | 946 | 916 | 918 | -0.86% | 20,200 | - | -6.9% | - | - |
| 04/24 | 933 | 950 | 926 | 926 | -3.84% | 28,600 | - | -6.46% | - | - |
| 04/23 | 914 | 975 | 914 | 963 | +0.94% | 72,400 | - | -3.02% | - | - |
| 04/20 | 945 | 960 | 936 | 954 | -1.14% | 14,800 | - | -4.12% | - | - |
| 04/19 | 950 | 965 | 940 | 965 | +1.47% | 19,700 | - | -3.11% | - | - |
| 04/18 | 949 | 952 | 922 | 951 | +0.63% | 20,600 | - | -4.52% | - | - |
| 04/17 | 927 | 945 | 927 | 945 | +0.85% | 12,800 | - | -5.22% | - | - |
| 04/16 | 949 | 949 | 911 | 937 | -1.37% | 39,200 | - | -6.21% | - | - |
| 04/13 | 980 | 982 | 935 | 950 | -3.16% | 28,600 | - | -5.09% | - | - |
| 04/12 | 983 | 993 | 975 | 981 | -1.01% | 22,400 | - | -2.19% | - | - |
| 04/11 | 989 | 996 | 986 | 991 | -0.2% | 26,900 | - | -1.2% | - | - |
| 04/10 | 980 | 999 | 980 | 993 | +0.3% | 16,300 | - | -0.9% | - | - |
| 04/09 | 986 | 990 | 980 | 990 | -0.6% | 14,500 | - | -1% | - | - |
| 04/06 | 996 | 997 | 982 | 996 | +1.01% | 13,800 | - | -0.5% | - | - |
| 04/05 | 999 | 999 | 986 | 986 | -1.89% | 3,700 | - | -1.6% | - | - |
| 04/04 | 986 | 1,005 | 985 | 1,005 | +1.62% | 23,100 | - | +0.1% | - | - |
| 04/03 | 1,006 | 1,006 | 980 | 989 | -2.18% | 22,700 | - | -1.79% | - | - |
| 04/02 | 999 | 1,011 | 990 | 1,011 | +1.4% | 15,200 | - | 0% | - | - |
| 03/30 | 998 | 1,006 | 980 | 997 | +0.91% | 8,700 | - | -1.68% | - | - |
| 03/29 | 981 | 990 | 975 | 988 | -2.18% | 17,300 | - | -2.85% | - | - |
| 03/28 | 998 | 1,011 | 987 | 1,010 | -0.1% | 14,000 | - | -0.88% | - | - |
| 03/27 | 1,020 | 1,037 | 965 | 1,011 | -4.53% | 26,100 | - | -0.88% | - | - |
| 03/26 | 1,050 | 1,060 | 1,040 | 1,059 | +0.19% | 35,300 | - | +3.82% | - | - |
| 03/23 | 1,070 | 1,070 | 1,041 | 1,057 | -1.03% | 20,700 | - | +3.83% | - | - |
| 03/22 | 1,027 | 1,068 | 1,027 | 1,068 | +3.99% | 66,000 | - | +5.01% | - | - |
| 03/20 | 1,000 | 1,027 | 998 | 1,027 | +3.42% | 42,400 | - | +1.28% | - | - |
| 03/19 | 991 | 1,006 | 985 | 993 | -1.78% | 16,800 | - | -1.78% | - | - |
| 03/16 | 976 | 1,015 | 969 | 1,011 | +2.54% | 81,100 | - | +0.1% | - | - |
| 03/15 | 967 | 1,000 | 967 | 986 | +2.18% | 52,700 | - | -2.09% | - | - |
| 03/14 | 964 | 970 | 955 | 965 | -1.93% | 24,300 | - | -4.08% | - | - |
| 03/13 | 994 | 995 | 971 | 984 | -0.91% | 21,800 | - | -2.09% | - | - |
| 03/12 | 1,000 | 1,010 | 989 | 993 | 0% | 46,100 | - | -1.1% | - | - |
| 03/09 | 995 | 999 | 980 | 993 | +0.81% | 31,500 | - | -1% | - | - |
| 03/08 | 989 | 990 | 974 | 985 | -0.4% | 40,200 | - | -1.6% | - | - |
| 03/07 | 983 | 993 | 976 | 989 | +1.64% | 58,200 | - | -1% | - | - |
| 03/06 | 932 | 979 | 932 | 973 | +3.73% | 37,700 | - | -2.31% | - | - |
| 03/05 | 963 | 1,000 | 925 | 938 | -6.48% | 47,100 | - | -5.63% | - | - |
| 03/02 | 1,004 | 1,004 | 992 | 1,003 | -2.05% | 28,400 | - | +1.01% | - | - |
| 03/01 | 1,045 | 1,045 | 1,003 | 1,024 | -2.01% | 61,800 | - | +3.43% | - | - |
| 02/28 | 971 | 1,048 | 971 | 1,045 | -2.43% | 71,700 | - | +6.09% | - | - |
| 02/27 | 1,105 | 1,108 | 1,070 | 1,071 | -2.99% | 74,300 | - | +9.29% | - | - |
| 02/26 | 1,096 | 1,109 | 1,091 | 1,104 | +1.85% | 64,600 | - | +13.35% | - | - |
| 02/23 | 1,070 | 1,084 | 1,067 | 1,084 | +1.69% | 54,600 | - | +12.22% | - | - |
| 02/22 | 1,035 | 1,079 | 1,031 | 1,066 | +3.39% | 70,700 | - | +11.16% | - | - |
| 02/21 | 1,039 | 1,039 | 1,020 | 1,031 | 0% | 36,900 | - | +8.41% | - | - |
| 02/20 | 1,039 | 1,040 | 1,010 | 1,031 | 0% | 42,400 | - | +9.33% | - | - |
| 02/19 | 1,003 | 1,039 | 1,000 | 1,031 | +2.49% | 94,700 | - | +10.27% | - | - |
| 02/16 | 985 | 1,010 | 980 | 1,006 | -0.89% | 75,900 | - | +8.52% | - | - |
| 02/15 | 1,000 | 1,015 | 991 | 1,015 | +1.5% | 171,500 | - | +10.45% | - | - |
| 02/14 | 966 | 1,000 | 966 | 1,000 | +3.63% | 91,200 | - | +9.89% | - | - |
| 02/13 | 938 | 968 | 938 | 965 | +1.79% | 39,200 | - | +6.98% | - | - |
| 02/09 | 930 | 950 | 926 | 948 | +0.32% | 28,800 | - | +5.8% | - | - |
| 02/08 | 952 | 952 | 938 | 945 | -0.53% | 37,600 | - | +6.06% | - | - |
| 02/07 | 952 | 953 | 948 | 950 | -1.25% | 36,600 | - | +7.22% | - | - |
| 02/06 | 960 | 962 | 955 | 962 | +0.42% | 30,500 | - | +9.19% | - | - |
| 02/05 | 959 | 959 | 949 | 958 | +0.63% | 42,300 | - | +9.49% | - | - |
| 02/02 | 940 | 959 | 940 | 952 | +0.95% | 42,200 | - | +9.55% | - | - |
| 02/01 | 940 | 943 | 929 | 943 | +0.32% | 49,400 | - | +9.27% | - | - |
| 01/31 | 925 | 940 | 920 | 940 | +1.95% | 99,300 | - | +9.68% | - | - |
| 01/30 | 914 | 928 | 914 | 922 | +0.22% | 41,500 | - | +8.34% | - | - |
| 01/29 | 920 | 921 | 916 | 920 | 0% | 37,100 | - | +8.62% | - | - |
| 01/26 | 905 | 920 | 900 | 920 | +0.88% | 39,900 | - | +9.13% | - | - |
| 01/25 | 925 | 926 | 908 | 912 | +0.22% | 55,200 | - | +8.57% | - | - |
| 01/24 | 920 | 925 | 910 | 910 | -1.09% | 40,400 | - | +8.72% | - | - |
| 01/23 | 927 | 929 | 905 | 920 | -0.54% | 34,900 | - | +10.31% | - | - |
| 01/22 | 905 | 925 | 905 | 925 | +2.55% | 80,600 | - | +11.31% | - | - |
| 01/19 | 898 | 907 | 898 | 902 | +0.78% | 107,200 | - | +9.07% | - | - |
| 01/18 | 880 | 897 | 875 | 895 | +2.87% | 68,100 | - | +8.75% | - | - |
| 01/17 | 840 | 870 | 835 | 870 | +4.19% | 78,900 | - | +6.1% | - | - |
| 01/16 | 839 | 839 | 825 | 835 | -0.6% | 24,600 | - | +2.2% | - | - |
| 01/15 | 822 | 840 | 811 | 840 | +2.07% | 53,000 | - | +2.94% | - | - |
| 01/12 | 803 | 825 | 803 | 823 | +2.88% | 29,800 | - | +0.98% | - | - |
| 01/11 | 806 | 806 | 795 | 800 | -0.37% | 18,900 | - | -1.72% | - | - |
| 01/10 | 805 | 819 | 801 | 803 | +0.25% | 23,200 | - | -1.11% | - | - |
| 01/09 | 805 | 807 | 800 | 801 | -0.5% | 12,600 | - | -1.11% | - | - |
| 01/05 | 826 | 826 | 790 | 805 | -2.42% | 28,600 | - | -0.37% | - | - |
| 01/04 | 839 | 840 | 820 | 825 | -0.48% | 20,900 | - | +2.36% | - | - |
| 2006 |
| 12/29 | 817 | 830 | 817 | 829 | +0.85% | 7,800 | - | +3.24% | - | - |
| 12/28 | 829 | 829 | 815 | 822 | +1.11% | 24,500 | - | +2.75% | - | - |
| 12/27 | 815 | 822 | 810 | 813 | +2.26% | 21,900 | - | +2.01% | - | - |
| 12/26 | 799 | 800 | 792 | 795 | -0.63% | 62,300 | - | +0.13% | - | - |
| 12/25 | 800 | 809 | 791 | 800 | +0.25% | 103,100 | - | +1.01% | - | - |
| 12/22 | 795 | 800 | 791 | 798 | -0.25% | 79,000 | - | +0.76% | - | - |
| 12/21 | 806 | 810 | 793 | 800 | -0.74% | 62,000 | - | +1.01% | - | - |
| 12/20 | 810 | 818 | 795 | 806 | -1.71% | 89,400 | - | +1.64% | - | - |
| 12/19 | 841 | 846 | 805 | 820 | -2.38% | 63,700 | - | +3.14% | - | - |
| 12/18 | 843 | 846 | 838 | 840 | -1.06% | 52,500 | - | +5.66% | - | - |
| 12/15 | 845 | 850 | 838 | 849 | +1.31% | 71,100 | - | +6.93% | - | - |
| 12/14 | 837 | 842 | 831 | 838 | -0.48% | 51,900 | - | +5.41% | - | - |
| 12/13 | 820 | 845 | 815 | 842 | +2.68% | 79,200 | - | +5.78% | - | - |
| 12/12 | 810 | 830 | 810 | 820 | +0.99% | 82,800 | - | +2.76% | - | - |
| 12/11 | 810 | 816 | 807 | 812 | +0.62% | 62,200 | - | +1.37% | - | - |
| 12/08 | 810 | 813 | 807 | 807 | +0.25% | 80,900 | - | +0.25% | - | - |
| 12/07 | 806 | 812 | 800 | 805 | -0.49% | 68,400 | - | -0.37% | - | - |
| 12/06 | 800 | 820 | 789 | 809 | +0.87% | 76,100 | - | -0.37% | - | - |
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。
