アイザワ証券グループ（8708）の株価チャート
2008/07/03～2008/11/27
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 |
| 11/27 | 171 | 176 | 165 | 166 | -5.68% | 22,300 | - | -17.41% | - | - |
| 11/26 | 184 | 185 | 169 | 176 | -2.76% | 27,700 | - | -14.15% | - | - |
| 11/25 | 195 | 195 | 175 | 181 | -3.21% | 28,900 | - | -12.98% | - | - |
| 11/21 | 180 | 187 | 180 | 187 | +0.54% | 27,600 | - | -10.95% | - | - |
| 11/20 | 188 | 195 | 186 | 186 | -2.62% | 39,800 | - | -12.26% | - | - |
| 11/19 | 195 | 195 | 190 | 191 | -6.37% | 12,200 | - | -11.57% | - | - |
| 11/18 | 196 | 204 | 196 | 204 | +2% | 10,300 | - | -6.85% | - | - |
| 11/17 | 194 | 200 | 194 | 200 | +1.01% | 6,500 | - | -8.68% | - | - |
| 11/14 | 205 | 210 | 198 | 198 | -0.5% | 42,600 | - | -10.41% | - | - |
| 11/13 | 197 | 200 | 197 | 199 | -0.5% | 20,100 | - | -9.95% | - | - |
| 11/12 | 188 | 200 | 188 | 200 | +1.01% | 12,100 | - | -9.91% | - | - |
| 11/11 | 209 | 209 | 196 | 198 | -4.35% | 25,500 | - | -12% | - | - |
| 11/10 | 202 | 213 | 202 | 207 | +3.5% | 6,000 | - | -10% | - | - |
| 11/07 | 195 | 200 | 185 | 200 | +1.01% | 25,500 | - | -14.89% | - | - |
| 11/06 | 204 | 204 | 196 | 198 | -3.88% | 9,800 | - | -17.84% | - | - |
| 11/05 | 210 | 213 | 205 | 206 | +5.64% | 56,400 | - | -16.6% | - | - |
| 11/04 | 210 | 212 | 195 | 195 | -2.5% | 45,900 | - | -23.23% | - | - |
| 10/31 | 211 | 212 | 195 | 200 | -0.5% | 54,400 | - | -23.66% | - | - |
| 10/30 | 192 | 210 | 185 | 201 | -0.5% | 51,000 | - | -25.28% | - | - |
| 10/29 | 214 | 224 | 178 | 202 | -1.46% | 98,200 | - | -26.81% | - | - |
| 10/28 | 200 | 205 | 190 | 205 | +1.49% | 44,300 | - | -27.82% | - | - |
| 10/27 | 206 | 210 | 202 | 202 | -8.18% | 28,000 | - | -30.58% | - | - |
| 10/24 | 225 | 231 | 220 | 220 | -8.33% | 28,800 | - | -25.68% | - | - |
| 10/23 | 255 | 255 | 238 | 240 | -9.43% | 19,500 | - | -20.27% | - | - |
| 10/22 | 270 | 270 | 260 | 265 | 0% | 18,300 | - | -13.11% | - | - |
| 10/21 | 260 | 266 | 260 | 265 | +8.16% | 33,700 | - | -14.24% | - | - |
| 10/20 | 240 | 254 | 236 | 245 | 0% | 22,600 | - | -21.73% | - | - |
| 10/17 | 260 | 264 | 240 | 245 | +2.08% | 18,800 | - | -22.96% | - | - |
| 10/16 | 231 | 248 | 231 | 240 | -10.11% | 7,200 | - | -25.47% | - | - |
| 10/15 | 270 | 270 | 251 | 267 | +2.3% | 13,500 | - | -18.35% | - | - |
| 10/14 | 288 | 288 | 250 | 261 | +17.04% | 95,600 | - | -21.15% | - | - |
| 10/10 | 229 | 229 | 200 | 223 | -4.29% | 40,600 | - | -33.23% | - | - |
| 10/09 | 205 | 246 | 204 | 233 | +16.5% | 29,400 | - | -31.47% | - | - |
| 10/08 | 211 | 227 | 197 | 200 | -15.61% | 85,600 | - | -42.03% | - | - |
| 10/07 | 260 | 261 | 235 | 237 | -10.57% | 81,800 | - | -32.48% | - | - |
| 10/06 | 315 | 315 | 265 | 265 | -21.83% | 30,100 | - | -25.77% | - | - |
| 10/03 | 335 | 340 | 320 | 339 | +3.99% | 18,200 | - | -6.09% | - | - |
| 10/02 | 350 | 351 | 320 | 326 | -4.12% | 16,500 | - | -10.19% | - | - |
| 10/01 | 357 | 363 | 340 | 340 | -4.76% | 14,500 | - | -6.59% | - | - |
| 09/30 | 377 | 377 | 354 | 357 | -7.75% | 11,800 | - | -2.46% | - | - |
| 09/29 | 385 | 400 | 377 | 387 | +0.52% | 6,900 | - | +5.74% | - | - |
| 09/26 | 385 | 385 | 383 | 385 | +1.05% | 7,400 | - | +5.19% | - | - |
| 09/25 | 351 | 381 | 351 | 381 | 0% | 7,600 | - | +4.38% | - | - |
| 09/24 | 405 | 405 | 375 | 381 | -4.75% | 11,000 | - | +4.1% | - | - |
| 09/22 | 385 | 401 | 380 | 400 | +11.11% | 20,800 | - | +8.99% | - | - |
| 09/19 | 360 | 379 | 360 | 360 | +6.19% | 37,100 | - | -1.91% | - | - |
| 09/18 | 330 | 344 | 330 | 339 | -1.17% | 21,200 | - | -8.13% | - | - |
| 09/17 | 353 | 368 | 343 | 343 | -2.83% | 18,200 | - | -7.55% | - | - |
| 09/16 | 330 | 358 | 330 | 353 | -0.56% | 34,000 | - | -5.61% | - | - |
| 09/12 | 355 | 355 | 354 | 355 | +0.28% | 17,300 | - | -5.33% | - | - |
| 09/11 | 369 | 369 | 352 | 354 | -3.8% | 13,400 | - | -6.1% | - | - |
| 09/10 | 369 | 370 | 368 | 368 | +2.22% | 4,300 | - | -2.9% | - | - |
| 09/09 | 370 | 370 | 360 | 360 | -2.7% | 4,800 | - | -5.26% | - | - |
| 09/08 | 350 | 370 | 350 | 370 | +6.32% | 8,800 | - | -2.89% | - | - |
| 09/05 | 349 | 349 | 342 | 348 | -0.85% | 19,400 | - | -8.66% | - | - |
| 09/04 | 360 | 360 | 350 | 351 | -2.5% | 14,500 | - | -8.36% | - | - |
| 09/03 | 370 | 370 | 353 | 360 | -1.37% | 18,500 | - | -6.25% | - | - |
| 09/02 | 365 | 366 | 360 | 365 | +1.39% | 12,000 | - | -5.44% | - | - |
| 09/01 | 379 | 379 | 360 | 360 | -4.51% | 29,300 | - | -7.22% | - | - |
| 08/29 | 370 | 377 | 367 | 377 | +1.89% | 25,700 | - | -3.08% | - | - |
| 08/28 | 369 | 370 | 369 | 370 | -2.37% | 4,500 | - | -5.13% | - | - |
| 08/27 | 365 | 379 | 360 | 379 | +2.71% | 13,400 | - | -3.07% | - | - |
| 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% | - | - |
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。
