アイザワ証券グループ（8708）の株価チャート
2007/05/10～2007/10/01
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 |
| 10/01 | 827 | 827 | 805 | 826 | -0.48% | 11,400 | - | +0.12% | - | - |
| 09/28 | 805 | 830 | 786 | 830 | +4.4% | 26,000 | - | +0.73% | - | - |
| 09/27 | 796 | 800 | 795 | 795 | +1.66% | 13,600 | - | -3.4% | - | - |
| 09/26 | 769 | 791 | 769 | 782 | -2.13% | 16,000 | - | -4.98% | - | - |
| 09/25 | 798 | 799 | 785 | 799 | -0.13% | 10,900 | - | -3.15% | - | - |
| 09/21 | 806 | 806 | 772 | 800 | +1.65% | 30,200 | - | -3.03% | - | - |
| 09/20 | 801 | 801 | 786 | 787 | -1.99% | 14,200 | - | -4.61% | - | - |
| 09/19 | 793 | 807 | 780 | 803 | +1.65% | 41,300 | - | -2.67% | - | - |
| 09/18 | 810 | 810 | 790 | 790 | -4.82% | 15,700 | - | -4.47% | - | - |
| 09/14 | 810 | 830 | 800 | 830 | +2.47% | 27,000 | - | +0.12% | - | - |
| 09/13 | 810 | 811 | 795 | 810 | -2.41% | 12,700 | - | -2.41% | - | - |
| 09/12 | 790 | 830 | 790 | 830 | +2.47% | 10,700 | - | -0.12% | - | - |
| 09/11 | 814 | 827 | 795 | 810 | -2.29% | 15,800 | - | -2.64% | - | - |
| 09/10 | 835 | 844 | 801 | 829 | -2.36% | 9,200 | - | -0.48% | - | - |
| 09/07 | 836 | 849 | 835 | 849 | +0.47% | 10,200 | - | +1.92% | - | - |
| 09/06 | 849 | 849 | 833 | 845 | -0.47% | 7,400 | - | +1.44% | - | - |
| 09/05 | 845 | 850 | 837 | 849 | +0.83% | 12,900 | - | +1.92% | - | - |
| 09/04 | 849 | 849 | 830 | 842 | -0.94% | 12,100 | - | +1.08% | - | - |
| 09/03 | 840 | 850 | 831 | 850 | 0% | 15,600 | - | +2.04% | - | - |
| 08/31 | 840 | 850 | 831 | 850 | +1.19% | 22,500 | - | +2.16% | - | - |
| 08/30 | 850 | 850 | 828 | 840 | +0.72% | 15,700 | - | +0.96% | - | - |
| 08/29 | 815 | 848 | 815 | 834 | -2.11% | 11,700 | - | +0.12% | - | - |
| 08/28 | 823 | 854 | 823 | 852 | +0.24% | 12,400 | - | +2.04% | - | - |
| 08/27 | 835 | 858 | 830 | 850 | +1.8% | 26,000 | - | +1.67% | - | - |
| 08/24 | 810 | 840 | 802 | 835 | +1.71% | 22,700 | - | -0.24% | - | - |
| 08/23 | 811 | 825 | 810 | 821 | +3.79% | 23,000 | - | -2.15% | - | - |
| 08/22 | 799 | 799 | 790 | 791 | -1% | 16,000 | - | -5.95% | - | - |
| 08/21 | 799 | 812 | 799 | 799 | -3.73% | 18,500 | - | -5.33% | - | - |
| 08/20 | 779 | 830 | 779 | 830 | +3.88% | 19,900 | - | -2.12% | - | - |
| 08/17 | 780 | 799 | 780 | 799 | +1.14% | 41,700 | - | -5.89% | - | - |
| 08/16 | 791 | 793 | 780 | 790 | -1.25% | 17,000 | - | -7.39% | - | - |
| 08/15 | 821 | 825 | 800 | 800 | -4.65% | 23,500 | - | -6.65% | - | - |
| 08/14 | 841 | 841 | 831 | 839 | -1.29% | 29,000 | - | -2.56% | - | - |
| 08/13 | 838 | 860 | 838 | 850 | 0% | 12,700 | - | -1.51% | - | - |
| 08/10 | 841 | 855 | 831 | 850 | 0% | 18,300 | - | -1.85% | - | - |
| 08/09 | 850 | 850 | 839 | 850 | +0.59% | 5,300 | - | -2.07% | - | - |
| 08/08 | 837 | 845 | 835 | 845 | +1.2% | 13,600 | - | -2.99% | - | - |
| 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% | - | - |
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。
