アイザワ証券グループ（8708）の株価チャート
2007/03/14～2007/08/07
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 |
| 08/07 | 835 | 837 | 832 | 835 | 0% | 8,800 | - | -4.46% | - | - |
| 08/06 | 831 | 845 | 831 | 835 | -0.71% | 8,300 | - | -4.68% | - | - |
| 08/03 | 850 | 865 | 841 | 841 | -2.21% | 13,200 | - | -4.32% | - | - |
| 08/02 | 839 | 865 | 838 | 860 | +2.38% | 13,300 | - | -2.27% | - | - |
| 08/01 | 844 | 850 | 835 | 840 | -1.18% | 51,100 | - | -4.76% | - | - |
| 07/31 | 831 | 850 | 831 | 850 | +2.91% | 5,400 | - | -3.85% | - | - |
| 07/30 | 820 | 858 | 816 | 826 | -1.78% | 25,700 | - | -6.77% | - | - |
| 07/27 | 844 | 854 | 836 | 841 | -3.11% | 34,800 | - | -5.4% | - | - |
| 07/26 | 875 | 880 | 866 | 868 | -1.36% | 15,200 | - | -2.69% | - | - |
| 07/25 | 890 | 890 | 868 | 880 | 0% | 22,300 | - | -1.46% | - | - |
| 07/24 | 864 | 880 | 864 | 880 | +0.34% | 9,300 | - | -1.57% | - | - |
| 07/23 | 875 | 877 | 861 | 877 | +0.23% | 20,200 | - | -1.9% | - | - |
| 07/20 | 872 | 883 | 866 | 875 | +0.57% | 35,200 | - | -2.13% | - | - |
| 07/19 | 880 | 880 | 870 | 870 | -1.14% | 10,800 | - | -2.68% | - | - |
| 07/18 | 890 | 890 | 875 | 880 | 0% | 13,900 | - | -1.46% | - | - |
| 07/17 | 880 | 880 | 871 | 880 | +0.69% | 10,700 | - | -1.46% | - | - |
| 07/13 | 879 | 880 | 874 | 874 | -0.68% | 20,600 | - | -2.13% | - | - |
| 07/12 | 900 | 900 | 880 | 880 | -1.12% | 8,600 | - | -1.57% | - | - |
| 07/11 | 889 | 890 | 885 | 890 | -1.11% | 12,500 | - | -0.56% | - | - |
| 07/10 | 907 | 907 | 898 | 900 | -0.66% | 14,300 | - | +0.56% | - | - |
| 07/09 | 912 | 914 | 905 | 906 | -0.66% | 70,500 | - | +1.34% | - | - |
| 07/06 | 900 | 915 | 900 | 912 | +0.22% | 7,700 | - | +2.01% | - | - |
| 07/05 | 915 | 915 | 910 | 910 | -0.98% | 2,400 | - | +1.79% | - | - |
| 07/04 | 910 | 920 | 901 | 919 | +1.1% | 31,700 | - | +2.68% | - | - |
| 07/03 | 910 | 914 | 901 | 909 | +1% | 13,600 | - | +1.45% | - | - |
| 07/02 | 900 | 903 | 900 | 900 | 0% | 7,100 | - | +0.22% | - | - |
| 06/29 | 876 | 902 | 876 | 900 | +2.39% | 17,200 | - | +0.22% | - | - |
| 06/28 | 891 | 904 | 873 | 879 | -2.44% | 116,600 | - | -2.12% | - | - |
| 06/27 | 891 | 912 | 891 | 901 | +0.11% | 58,400 | - | +0.33% | - | - |
| 06/26 | 888 | 911 | 880 | 900 | +0.78% | 133,500 | - | +0.22% | - | - |
| 06/25 | 905 | 905 | 886 | 893 | -1.43% | 28,100 | - | -0.45% | - | - |
| 06/22 | 910 | 910 | 888 | 906 | -0.33% | 19,900 | - | +1.12% | - | - |
| 06/21 | 890 | 909 | 889 | 909 | +0.44% | 22,600 | - | +1.56% | - | - |
| 06/20 | 890 | 905 | 886 | 905 | +1.69% | 22,300 | - | +1% | - | - |
| 06/19 | 906 | 906 | 875 | 890 | -0.67% | 83,200 | - | -0.67% | - | - |
| 06/18 | 879 | 904 | 879 | 896 | +2.17% | 32,900 | - | -0.22% | - | - |
| 06/15 | 855 | 890 | 855 | 877 | +2.33% | 66,200 | - | -2.56% | - | - |
| 06/14 | 857 | 866 | 850 | 857 | -0.12% | 44,400 | - | -4.99% | - | - |
| 06/13 | 878 | 878 | 855 | 858 | -2.39% | 49,500 | - | -5.19% | - | - |
| 06/12 | 881 | 881 | 874 | 879 | 0% | 108,000 | - | -3.09% | - | - |
| 06/11 | 855 | 901 | 855 | 879 | -1.79% | 93,900 | - | -3.3% | - | - |
| 06/08 | 900 | 905 | 880 | 895 | -1% | 45,600 | - | -1.65% | - | - |
| 06/07 | 872 | 904 | 870 | 904 | +2.49% | 32,500 | - | -0.77% | - | - |
| 06/06 | 893 | 895 | 882 | 882 | -1.23% | 45,600 | - | -3.18% | - | - |
| 06/05 | 901 | 902 | 888 | 893 | -1.11% | 32,800 | - | -2.19% | - | - |
| 06/04 | 911 | 911 | 900 | 903 | -1.1% | 70,300 | - | -1.2% | - | - |
| 06/01 | 917 | 926 | 907 | 913 | -2.56% | 32,200 | - | -0.11% | - | - |
| 05/31 | 933 | 938 | 900 | 937 | -0.64% | 56,200 | - | +2.4% | - | - |
| 05/30 | 948 | 948 | 928 | 943 | +0.32% | 25,800 | - | +2.95% | - | - |
| 05/29 | 913 | 940 | 910 | 940 | +2.96% | 35,500 | - | +2.62% | - | - |
| 05/28 | 885 | 917 | 885 | 913 | +2.01% | 22,500 | - | -0.44% | - | - |
| 05/25 | 890 | 900 | 880 | 895 | +0.56% | 13,500 | - | -2.61% | - | - |
| 05/24 | 900 | 900 | 890 | 890 | -0.11% | 6,600 | - | -3.37% | - | - |
| 05/23 | 872 | 899 | 870 | 891 | +1.83% | 25,000 | - | -3.47% | - | - |
| 05/22 | 877 | 887 | 863 | 875 | +1.74% | 58,800 | - | -5.41% | - | - |
| 05/21 | 900 | 900 | 858 | 860 | -4.44% | 91,000 | - | -7.43% | - | - |
| 05/18 | 910 | 915 | 865 | 900 | -1.64% | 50,500 | - | -3.74% | - | - |
| 05/17 | 915 | 925 | 908 | 915 | -1.08% | 18,400 | - | -2.45% | - | - |
| 05/16 | 910 | 943 | 910 | 925 | 0% | 33,500 | - | -1.7% | - | - |
| 05/15 | 930 | 944 | 904 | 925 | -2.12% | 43,500 | - | -2.01% | - | - |
| 05/14 | 930 | 945 | 918 | 945 | +0.53% | 26,900 | - | -0.21% | - | - |
| 05/11 | 906 | 955 | 906 | 940 | +2.06% | 47,800 | - | -0.95% | - | - |
| 05/10 | 925 | 930 | 910 | 921 | -0.11% | 24,100 | - | -3.15% | - | - |
| 05/09 | 914 | 922 | 914 | 922 | 0% | 3,000 | - | -3.46% | - | - |
| 05/08 | 912 | 922 | 912 | 922 | +2.22% | 19,000 | - | -3.76% | - | - |
| 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% | - | - |
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。
