アイザワ証券グループ（8708）の株価チャート
2008/04/03～2008/08/26
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 |
| 08/26 | 370 | 370 | 363 | 369 | -0.27% | 10,100 | - | -5.63% | - | - |
| 08/25 | 378 | 378 | 370 | 370 | 0% | 19,000 | - | -5.61% | - | - |
| 08/22 | 379 | 381 | 369 | 370 | -2.37% | 18,600 | - | -5.85% | - | - |
| 08/21 | 376 | 385 | 372 | 379 | +1.07% | 25,700 | - | -3.56% | - | - |
| 08/20 | 385 | 387 | 373 | 375 | -2.6% | 14,400 | - | -4.58% | - | - |
| 08/19 | 408 | 408 | 384 | 385 | -4.94% | 8,600 | - | -2.28% | - | - |
| 08/18 | 412 | 412 | 405 | 405 | -1.7% | 8,500 | - | +2.79% | - | - |
| 08/15 | 405 | 412 | 398 | 412 | +1.73% | 14,200 | - | +4.57% | - | - |
| 08/14 | 398 | 405 | 396 | 405 | +1.76% | 5,900 | - | +3.05% | - | - |
| 08/13 | 401 | 401 | 387 | 398 | -0.5% | 8,100 | - | +1.27% | - | - |
| 08/12 | 405 | 407 | 394 | 400 | -0.5% | 14,900 | - | +1.52% | - | - |
| 08/11 | 392 | 402 | 392 | 402 | +3.61% | 10,300 | - | +1.52% | - | - |
| 08/08 | 399 | 399 | 383 | 388 | -3% | 19,500 | - | -2.51% | - | - |
| 08/07 | 398 | 404 | 397 | 400 | +0.5% | 19,200 | - | 0% | - | - |
| 08/06 | 382 | 398 | 382 | 398 | +5.57% | 18,700 | - | -1.24% | - | - |
| 08/05 | 376 | 381 | 376 | 377 | -0.26% | 12,600 | - | -6.91% | - | - |
| 08/04 | 393 | 394 | 378 | 378 | -3.57% | 8,700 | - | -7.58% | - | - |
| 08/01 | 389 | 400 | 389 | 392 | -0.76% | 25,100 | - | -5.08% | - | - |
| 07/31 | 404 | 404 | 390 | 395 | -2.23% | 32,400 | - | -5.5% | - | - |
| 07/30 | 404 | 405 | 400 | 404 | 0% | 19,800 | - | -4.27% | - | - |
| 07/29 | 401 | 404 | 392 | 404 | +0.75% | 9,700 | - | -5.16% | - | - |
| 07/28 | 398 | 408 | 398 | 401 | +2.04% | 13,300 | - | -6.53% | - | - |
| 07/25 | 402 | 402 | 390 | 393 | -1.01% | 32,700 | - | -9.03% | - | - |
| 07/24 | 385 | 397 | 384 | 397 | +3.12% | 43,900 | - | -8.94% | - | - |
| 07/23 | 385 | 387 | 383 | 385 | 0% | 47,100 | - | -12.5% | - | - |
| 07/22 | 390 | 393 | 382 | 385 | -0.52% | 19,700 | - | -13.48% | - | - |
| 07/18 | 400 | 400 | 387 | 387 | 0% | 15,800 | - | -14.19% | - | - |
| 07/17 | 383 | 388 | 383 | 387 | +3.75% | 10,200 | - | -14.95% | - | - |
| 07/16 | 391 | 396 | 370 | 373 | -4.36% | 21,400 | - | -18.74% | - | - |
| 07/15 | 396 | 397 | 390 | 390 | -1.52% | 29,300 | - | -16.31% | - | - |
| 07/14 | 400 | 400 | 393 | 396 | -1% | 24,600 | - | -16.1% | - | - |
| 07/11 | 396 | 406 | 394 | 400 | +1.78% | 31,300 | - | -16.14% | - | - |
| 07/10 | 412 | 412 | 389 | 393 | -4.38% | 36,600 | - | -18.8% | - | - |
| 07/09 | 421 | 428 | 411 | 411 | -0.96% | 9,400 | - | -16.29% | - | - |
| 07/08 | 441 | 441 | 402 | 415 | -5.9% | 19,700 | - | -16.67% | - | - |
| 07/07 | 452 | 452 | 439 | 441 | -2.43% | 11,400 | - | -12.67% | - | - |
| 07/04 | 455 | 465 | 447 | 452 | +0.22% | 25,900 | - | -11.55% | - | - |
| 07/03 | 461 | 462 | 450 | 451 | -2.17% | 26,000 | - | -12.93% | - | - |
| 07/02 | 468 | 470 | 461 | 461 | -1.71% | 12,800 | - | -12.02% | - | - |
| 07/01 | 468 | 470 | 468 | 469 | -0.21% | 16,800 | - | -11.51% | - | - |
| 06/30 | 478 | 478 | 470 | 470 | -2.29% | 2,100 | - | -11.82% | - | - |
| 06/27 | 493 | 493 | 479 | 481 | -3.41% | 3,100 | - | -10.26% | - | - |
| 06/26 | 507 | 507 | 482 | 498 | +0.61% | 7,400 | - | -7.61% | - | - |
| 06/25 | 528 | 528 | 487 | 495 | -2.56% | 14,900 | - | -8.33% | - | - |
| 06/24 | 494 | 510 | 494 | 508 | +2.83% | 10,800 | - | -6.1% | - | - |
| 06/23 | 475 | 494 | 475 | 494 | +4% | 13,800 | - | -9.02% | - | - |
| 06/20 | 491 | 504 | 472 | 475 | -2.46% | 24,200 | - | -12.84% | - | - |
| 06/19 | 502 | 515 | 485 | 487 | -2.99% | 21,300 | - | -10.97% | - | - |
| 06/18 | 519 | 519 | 502 | 502 | -1.38% | 8,400 | - | -8.39% | - | - |
| 06/17 | 522 | 522 | 505 | 509 | -2.49% | 12,100 | - | -6.95% | - | - |
| 06/16 | 504 | 522 | 504 | 522 | +3.57% | 11,400 | - | -4.22% | - | - |
| 06/13 | 498 | 511 | 483 | 504 | +6.11% | 36,500 | - | -7.01% | - | - |
| 06/12 | 539 | 539 | 465 | 475 | -11.87% | 52,600 | - | -11.71% | - | - |
| 06/11 | 540 | 555 | 532 | 539 | -0.19% | 10,700 | - | +0.56% | - | - |
| 06/10 | 579 | 579 | 531 | 540 | +0.19% | 31,600 | - | +1.5% | - | - |
| 06/09 | 555 | 555 | 532 | 539 | -3.75% | 24,900 | - | +2.28% | - | - |
| 06/06 | 576 | 597 | 560 | 560 | -2.27% | 46,500 | - | +7.28% | - | - |
| 06/05 | 580 | 583 | 572 | 573 | -2.88% | 27,900 | - | +10.83% | - | - |
| 06/04 | 590 | 607 | 588 | 590 | +0.68% | 21,500 | - | +15.46% | - | - |
| 06/03 | 607 | 612 | 581 | 586 | -3.46% | 33,500 | - | +16.5% | - | - |
| 06/02 | 609 | 626 | 605 | 607 | -0.16% | 41,100 | - | +22.38% | - | - |
| 05/30 | 622 | 639 | 608 | 608 | -1.94% | 76,400 | - | +24.85% | - | - |
| 05/29 | 583 | 621 | 583 | 620 | +5.44% | 99,500 | - | +29.44% | - | - |
| 05/28 | 560 | 588 | 560 | 588 | +5.38% | 51,300 | - | +25.11% | - | - |
| 05/27 | 550 | 565 | 550 | 558 | +1.45% | 33,700 | - | +20.52% | - | - |
| 05/26 | 540 | 552 | 522 | 550 | +1.85% | 42,400 | - | +20.35% | - | - |
| 05/23 | 539 | 540 | 511 | 540 | +2.08% | 25,800 | - | +19.73% | - | - |
| 05/22 | 522 | 530 | 509 | 529 | -0.19% | 19,100 | - | +18.61% | - | - |
| 05/21 | 548 | 550 | 520 | 530 | -4.68% | 27,900 | - | +20.18% | - | - |
| 05/20 | 525 | 556 | 524 | 556 | +2.02% | 95,800 | - | +27.23% | - | - |
| 05/19 | 505 | 545 | 500 | 545 | +5.83% | 47,700 | - | +26.16% | - | - |
| 05/16 | 510 | 524 | 488 | 515 | 0% | 78,700 | - | +20.61% | - | - |
| 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% | - | - |
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。
