アイザワ証券グループ（8708）の株価チャート
2007/12/13～2008/05/15
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 |
|---|
| 2008 |
| 05/15 | 498 | 518 | 494 | 515 | +5.53% | 64,100 | - | +21.46% | - | - |
| 05/14 | 459 | 489 | 456 | 488 | +6.32% | 55,800 | - | +15.91% | - | - |
| 05/13 | 433 | 460 | 433 | 459 | +6.25% | 44,300 | - | +9.55% | - | - |
| 05/12 | 420 | 432 | 420 | 432 | +2.86% | 28,700 | - | +3.35% | - | - |
| 05/09 | 421 | 434 | 418 | 420 | 0% | 56,200 | - | +0.24% | - | - |
| 05/08 | 421 | 425 | 415 | 420 | 0% | 76,100 | - | 0% | - | - |
| 05/07 | 420 | 424 | 418 | 420 | +0.72% | 64,100 | - | -0.24% | - | - |
| 05/02 | 431 | 432 | 414 | 417 | -3.02% | 32,200 | - | -1.18% | - | - |
| 05/01 | 435 | 435 | 425 | 430 | -1.15% | 28,300 | - | +1.42% | - | - |
| 04/30 | 423 | 440 | 419 | 435 | +3.82% | 191,900 | - | +2.35% | - | - |
| 04/28 | 393 | 420 | 393 | 419 | +5.28% | 44,900 | - | -1.64% | - | - |
| 04/25 | 402 | 402 | 395 | 398 | +0.25% | 19,600 | - | -7.01% | - | - |
| 04/24 | 391 | 397 | 389 | 397 | +1.53% | 14,300 | - | -7.67% | - | - |
| 04/23 | 395 | 399 | 390 | 391 | -1.26% | 31,600 | - | -9.91% | - | - |
| 04/22 | 398 | 403 | 394 | 396 | -1.74% | 26,600 | - | -9.38% | - | - |
| 04/21 | 418 | 418 | 403 | 403 | -1.47% | 14,500 | - | -8.62% | - | - |
| 04/18 | 402 | 409 | 395 | 409 | -0.24% | 35,400 | - | -8.3% | - | - |
| 04/17 | 416 | 419 | 407 | 410 | +0.24% | 78,000 | - | -9.09% | - | - |
| 04/16 | 406 | 410 | 404 | 409 | +0.99% | 31,800 | - | -10.5% | - | - |
| 04/15 | 405 | 407 | 403 | 405 | -1.22% | 23,100 | - | -12.34% | - | - |
| 04/14 | 425 | 425 | 403 | 410 | -3.53% | 7,500 | - | -12.39% | - | - |
| 04/11 | 425 | 425 | 415 | 425 | -0.7% | 19,600 | - | -10.34% | - | - |
| 04/10 | 426 | 430 | 425 | 428 | -0.7% | 4,700 | - | -10.65% | - | - |
| 04/09 | 430 | 435 | 429 | 431 | -0.92% | 14,500 | - | -11.32% | - | - |
| 04/08 | 437 | 441 | 430 | 435 | 0% | 23,800 | - | -11.59% | - | - |
| 04/07 | 435 | 440 | 430 | 435 | 0% | 31,800 | - | -12.65% | - | - |
| 04/04 | 445 | 445 | 431 | 435 | -3.12% | 30,500 | - | -13.86% | - | - |
| 04/03 | 450 | 452 | 444 | 449 | +0.9% | 22,500 | - | -12.13% | - | - |
| 04/02 | 449 | 452 | 445 | 445 | 0% | 30,500 | - | -13.93% | - | - |
| 04/01 | 451 | 451 | 445 | 445 | -1.11% | 18,700 | - | -14.91% | - | - |
| 03/31 | 450 | 453 | 449 | 450 | 0% | 34,300 | - | -14.93% | - | - |
| 03/28 | 449 | 453 | 445 | 450 | -1.32% | 15,800 | - | -15.89% | - | - |
| 03/27 | 450 | 459 | 449 | 456 | -0.65% | 20,500 | - | -15.71% | - | - |
| 03/26 | 460 | 461 | 458 | 459 | -0.86% | 20,400 | - | -15.93% | - | - |
| 03/25 | 460 | 465 | 455 | 463 | +0.65% | 68,300 | - | -16.12% | - | - |
| 03/24 | 460 | 477 | 456 | 460 | 0% | 101,600 | - | -17.56% | - | - |
| 03/21 | 460 | 467 | 455 | 460 | -4.17% | 28,300 | - | -18.29% | - | - |
| 03/19 | 480 | 485 | 475 | 480 | +2.13% | 19,200 | - | -15.49% | - | - |
| 03/18 | 480 | 480 | 452 | 470 | -6% | 12,200 | - | -17.98% | - | - |
| 03/17 | 500 | 502 | 498 | 500 | -4.4% | 15,700 | - | -13.34% | - | - |
| 03/14 | 533 | 540 | 500 | 523 | -4.39% | 26,700 | - | -9.98% | - | - |
| 03/13 | 545 | 550 | 544 | 547 | -1.08% | 25,600 | - | -6.34% | - | - |
| 03/12 | 545 | 554 | 537 | 553 | +1.65% | 25,000 | - | -5.63% | - | - |
| 03/11 | 534 | 544 | 534 | 544 | 0% | 7,800 | - | -7.64% | - | - |
| 03/10 | 550 | 551 | 531 | 544 | -1.27% | 26,300 | - | -8.11% | - | - |
| 03/07 | 570 | 570 | 551 | 551 | -4.01% | 13,200 | - | -7.39% | - | - |
| 03/06 | 584 | 585 | 570 | 574 | -1.88% | 7,400 | - | -4.01% | - | - |
| 03/05 | 590 | 600 | 580 | 585 | +0.86% | 7,500 | - | -2.5% | - | - |
| 03/04 | 596 | 596 | 580 | 580 | -2.85% | 2,600 | - | -3.49% | - | - |
| 03/03 | 598 | 598 | 585 | 597 | -0.5% | 1,700 | - | -1% | - | - |
| 02/29 | 586 | 600 | 582 | 600 | +2.56% | 3,100 | - | -0.5% | - | - |
| 02/28 | 598 | 598 | 576 | 585 | -2.34% | 27,200 | - | -2.99% | - | - |
| 02/27 | 599 | 600 | 593 | 599 | +1.53% | 5,400 | - | -0.66% | - | - |
| 02/26 | 601 | 601 | 590 | 590 | -1.67% | 11,400 | - | -2.32% | - | - |
| 02/25 | 608 | 608 | 596 | 600 | +0.17% | 8,800 | - | -0.83% | - | - |
| 02/22 | 595 | 599 | 595 | 599 | 0% | 2,300 | - | -1.16% | - | - |
| 02/21 | 593 | 600 | 590 | 599 | +0.67% | 8,500 | - | -1.32% | - | - |
| 02/20 | 600 | 600 | 595 | 595 | -1.49% | 9,300 | - | -2.3% | - | - |
| 02/19 | 607 | 610 | 595 | 604 | -2.11% | 22,200 | - | -1.63% | - | - |
| 02/18 | 596 | 617 | 596 | 617 | +4.58% | 3,300 | - | -0.48% | - | - |
| 02/15 | 583 | 590 | 576 | 590 | +1.2% | 7,300 | - | -5.6% | - | - |
| 02/14 | 595 | 595 | 580 | 583 | -0.34% | 27,200 | - | -7.61% | - | - |
| 02/13 | 596 | 599 | 585 | 585 | -0.17% | 4,000 | - | -8.16% | - | - |
| 02/12 | 600 | 600 | 586 | 586 | -2.33% | 6,800 | - | -8.86% | - | - |
| 02/08 | 601 | 603 | 592 | 600 | 0% | 4,000 | - | -7.55% | - | - |
| 02/07 | 615 | 615 | 600 | 600 | -0.17% | 2,300 | - | -8.4% | - | - |
| 02/06 | 605 | 605 | 600 | 601 | -2.28% | 5,200 | - | -9.21% | - | - |
| 02/05 | 612 | 620 | 611 | 615 | -0.81% | 2,300 | - | -7.93% | - | - |
| 02/04 | 620 | 625 | 607 | 620 | -0.8% | 8,900 | - | -7.74% | - | - |
| 02/01 | 623 | 630 | 620 | 625 | +0.48% | 33,600 | - | -7.82% | - | - |
| 01/31 | 618 | 630 | 613 | 622 | +1.14% | 8,100 | - | -8.93% | - | - |
| 01/30 | 629 | 629 | 609 | 615 | -1.28% | 13,900 | - | -10.74% | - | - |
| 01/29 | 620 | 626 | 620 | 623 | +1.63% | 13,000 | - | -10.36% | - | - |
| 01/28 | 602 | 613 | 602 | 613 | +2% | 6,400 | - | -12.55% | - | - |
| 01/25 | 625 | 630 | 600 | 601 | -0.66% | 38,300 | - | -15.11% | - | - |
| 01/24 | 585 | 605 | 585 | 605 | +1.68% | 30,200 | - | -15.5% | - | - |
| 01/23 | 607 | 625 | 586 | 595 | -1.98% | 22,600 | - | -17.82% | - | - |
| 01/22 | 624 | 624 | 600 | 607 | -2.88% | 27,500 | - | -17.08% | - | - |
| 01/21 | 621 | 630 | 615 | 625 | +0.64% | 17,700 | - | -15.54% | - | - |
| 01/18 | 620 | 630 | 620 | 621 | -2.97% | 51,500 | - | -16.87% | - | - |
| 01/17 | 645 | 650 | 626 | 640 | -0.78% | 30,700 | - | -15.01% | - | - |
| 01/16 | 651 | 659 | 641 | 645 | -9.28% | 29,200 | - | -15.02% | - | - |
| 01/15 | 740 | 740 | 710 | 711 | -4.31% | 16,300 | - | -6.94% | - | - |
| 01/11 | 750 | 777 | 740 | 743 | -0.93% | 22,000 | - | -3.13% | - | - |
| 01/10 | 740 | 750 | 732 | 750 | +2.46% | 23,800 | - | -2.34% | - | - |
| 01/09 | 735 | 746 | 717 | 732 | -1.88% | 12,700 | - | -4.69% | - | - |
| 01/08 | 740 | 750 | 740 | 746 | +0.81% | 14,800 | - | -2.99% | - | - |
| 01/07 | 735 | 740 | 700 | 740 | +0.68% | 16,100 | - | -3.9% | - | - |
| 01/04 | 755 | 756 | 735 | 735 | -2.65% | 10,000 | - | -4.67% | - | - |
| 2007 |
| 12/28 | 759 | 763 | 755 | 755 | -0.53% | 8,400 | - | -2.33% | - | - |
| 12/27 | 756 | 764 | 755 | 759 | +0.53% | 20,000 | - | -1.94% | - | - |
| 12/26 | 735 | 764 | 735 | 755 | +4.14% | 5,600 | - | -2.45% | - | - |
| 12/25 | 766 | 767 | 711 | 725 | -3.72% | 55,700 | - | -6.45% | - | - |
| 12/21 | 760 | 760 | 753 | 753 | -0.92% | 31,700 | - | -3.09% | - | - |
| 12/20 | 770 | 770 | 751 | 760 | -1.3% | 26,600 | - | -2.31% | - | - |
| 12/19 | 771 | 781 | 770 | 770 | +0.65% | 19,500 | - | -1.16% | - | - |
| 12/18 | 760 | 770 | 760 | 765 | -0.91% | 23,400 | - | -1.8% | - | - |
| 12/17 | 794 | 795 | 771 | 772 | -2.89% | 20,200 | - | -0.9% | - | - |
| 12/14 | 800 | 805 | 785 | 795 | 0% | 19,600 | - | +1.92% | - | - |
| 12/13 | 803 | 813 | 795 | 795 | -1% | 46,300 | - | +2.05% | - | - |
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。
