アイザワ証券グループ（8708）の株価チャート
2009/06/29～2009/11/24
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 |
|---|
| 2009 |
| 11/24 | 173 | 176 | 165 | 172 | -0.58% | 14,000 | - | -13.57% | - | - |
| 11/20 | 170 | 173 | 166 | 173 | -0.57% | 19,000 | - | -13.5% | - | - |
| 11/19 | 168 | 174 | 165 | 174 | -6.45% | 46,400 | - | -13.86% | - | - |
| 11/18 | 175 | 186 | 170 | 186 | +6.29% | 39,800 | - | -8.37% | - | - |
| 11/17 | 195 | 195 | 174 | 175 | -9.33% | 23,800 | - | -14.22% | - | - |
| 11/16 | 200 | 200 | 191 | 193 | -2.03% | 10,200 | - | -5.85% | - | - |
| 11/13 | 200 | 200 | 194 | 197 | -1.5% | 4,600 | - | -3.9% | - | - |
| 11/12 | 200 | 204 | 195 | 200 | -1.96% | 6,100 | - | -2.44% | - | - |
| 11/11 | 206 | 206 | 199 | 204 | -0.97% | 9,800 | - | -0.49% | - | - |
| 11/10 | 209 | 210 | 203 | 206 | -0.96% | 8,800 | - | +0.49% | - | - |
| 11/09 | 207 | 210 | 207 | 208 | +0.48% | 4,300 | - | +1.96% | - | - |
| 11/06 | 212 | 212 | 207 | 207 | -0.48% | 3,800 | - | +1.47% | - | - |
| 11/05 | 211 | 211 | 204 | 208 | -0.95% | 8,900 | - | +1.96% | - | - |
| 11/04 | 209 | 210 | 207 | 210 | +0.48% | 6,500 | - | +2.94% | - | - |
| 11/02 | 207 | 209 | 205 | 209 | 0% | 10,300 | - | +2.96% | - | - |
| 10/30 | 204 | 209 | 201 | 209 | +1.46% | 10,700 | - | +2.96% | - | - |
| 10/29 | 204 | 206 | 200 | 206 | +0.98% | 5,600 | - | +0.98% | - | - |
| 10/28 | 205 | 205 | 202 | 204 | -0.49% | 4,700 | - | 0% | - | - |
| 10/27 | 212 | 212 | 205 | 205 | -1.44% | 5,600 | - | 0% | - | - |
| 10/26 | 207 | 208 | 204 | 208 | 0% | 5,000 | - | +1.46% | - | - |
| 10/23 | 201 | 208 | 201 | 208 | +1.96% | 30,600 | - | +0.97% | - | - |
| 10/22 | 202 | 207 | 202 | 204 | -1.45% | 7,100 | - | -1.45% | - | - |
| 10/21 | 202 | 207 | 202 | 207 | +0.98% | 1,100 | - | -0.48% | - | - |
| 10/20 | 206 | 206 | 195 | 205 | +1.49% | 15,100 | - | -1.44% | - | - |
| 10/19 | 200 | 202 | 195 | 202 | 0% | 17,900 | - | -3.35% | - | - |
| 10/16 | 209 | 209 | 202 | 202 | -3.35% | 2,400 | - | -3.81% | - | - |
| 10/15 | 203 | 210 | 201 | 209 | +2.96% | 27,500 | - | -0.95% | - | - |
| 10/14 | 207 | 209 | 196 | 203 | -0.98% | 21,800 | - | -4.25% | - | - |
| 10/13 | 206 | 207 | 203 | 205 | +1.49% | 7,700 | - | -3.76% | - | - |
| 10/09 | 199 | 205 | 195 | 202 | +1.51% | 12,300 | - | -5.61% | - | - |
| 10/08 | 191 | 200 | 191 | 199 | -0.5% | 5,900 | - | -7.44% | - | - |
| 10/07 | 195 | 201 | 194 | 200 | +2.04% | 10,400 | - | -7.41% | - | - |
| 10/06 | 192 | 198 | 185 | 196 | -1.01% | 32,400 | - | -10.09% | - | - |
| 10/05 | 190 | 199 | 187 | 198 | 0% | 15,600 | - | -9.59% | - | - |
| 10/02 | 186 | 200 | 185 | 198 | 0% | 19,100 | - | -10% | - | - |
| 10/01 | 198 | 207 | 195 | 198 | -4.81% | 6,100 | - | -10.41% | - | - |
| 09/30 | 195 | 208 | 195 | 208 | +6.67% | 13,900 | - | -6.31% | - | - |
| 09/29 | 197 | 200 | 195 | 195 | -2.01% | 27,100 | - | -12.56% | - | - |
| 09/28 | 207 | 207 | 195 | 199 | -4.78% | 33,000 | - | -11.16% | - | - |
| 09/25 | 210 | 216 | 200 | 209 | -4.13% | 25,600 | - | -7.11% | - | - |
| 09/24 | 230 | 230 | 213 | 218 | -0.91% | 29,600 | - | -3.54% | - | - |
| 09/18 | 221 | 224 | 210 | 220 | -0.45% | 34,300 | - | -3.08% | - | - |
| 09/17 | 222 | 225 | 220 | 221 | -0.9% | 10,700 | - | -3.07% | - | - |
| 09/16 | 223 | 225 | 221 | 223 | -1.33% | 21,600 | - | -2.62% | - | - |
| 09/15 | 225 | 226 | 222 | 226 | 0% | 10,700 | - | -1.74% | - | - |
| 09/14 | 228 | 228 | 218 | 226 | +0.44% | 13,900 | - | -2.16% | - | - |
| 09/11 | 225 | 227 | 222 | 225 | 0% | 22,300 | - | -3.02% | - | - |
| 09/10 | 228 | 228 | 219 | 225 | -0.44% | 45,700 | - | -3.43% | - | - |
| 09/09 | 227 | 229 | 220 | 226 | +0.44% | 46,000 | - | -3.42% | - | - |
| 09/08 | 227 | 230 | 225 | 225 | -0.88% | 23,000 | - | -3.85% | - | - |
| 09/07 | 229 | 229 | 223 | 227 | -0.87% | 32,200 | - | -3.81% | - | - |
| 09/04 | 230 | 230 | 225 | 229 | +0.88% | 10,700 | - | -3.38% | - | - |
| 09/03 | 230 | 230 | 226 | 227 | -1.73% | 12,400 | - | -4.62% | - | - |
| 09/02 | 228 | 231 | 224 | 231 | +0.43% | 23,300 | - | -3.75% | - | - |
| 09/01 | 228 | 231 | 226 | 230 | +0.44% | 7,000 | - | -4.17% | - | - |
| 08/31 | 232 | 234 | 228 | 229 | -2.14% | 14,900 | - | -4.98% | - | - |
| 08/28 | 230 | 236 | 230 | 234 | +2.18% | 6,900 | - | -3.31% | - | - |
| 08/27 | 233 | 233 | 227 | 229 | -0.43% | 20,600 | - | -5.37% | - | - |
| 08/26 | 225 | 230 | 225 | 230 | +3.6% | 32,000 | - | -5.35% | - | - |
| 08/25 | 229 | 230 | 221 | 222 | -0.89% | 89,100 | - | -8.64% | - | - |
| 08/24 | 224 | 230 | 222 | 224 | +1.36% | 81,800 | - | -8.2% | - | - |
| 08/21 | 230 | 230 | 221 | 221 | -2.64% | 59,900 | - | -9.43% | - | - |
| 08/20 | 227 | 227 | 222 | 227 | -1.3% | 94,100 | - | -6.97% | - | - |
| 08/19 | 231 | 234 | 226 | 230 | -0.43% | 29,900 | - | -5.74% | - | - |
| 08/18 | 236 | 236 | 229 | 231 | -2.53% | 32,200 | - | -4.94% | - | - |
| 08/17 | 243 | 244 | 235 | 237 | -4.05% | 34,800 | - | -2.07% | - | - |
| 08/14 | 247 | 253 | 243 | 247 | -0.8% | 43,500 | - | +2.07% | - | - |
| 08/13 | 245 | 249 | 243 | 249 | +1.63% | 16,900 | - | +3.32% | - | - |
| 08/12 | 244 | 246 | 242 | 245 | -0.41% | 8,200 | - | +1.66% | - | - |
| 08/11 | 247 | 247 | 244 | 246 | -1.2% | 13,000 | - | +2.07% | - | - |
| 08/10 | 248 | 250 | 244 | 249 | +2.47% | 34,500 | - | +3.32% | - | - |
| 08/07 | 246 | 246 | 237 | 243 | -2.8% | 27,700 | - | +0.83% | - | - |
| 08/06 | 246 | 252 | 246 | 250 | 0% | 31,500 | - | +3.31% | - | - |
| 08/05 | 262 | 262 | 245 | 250 | -3.1% | 49,200 | - | +3.31% | - | - |
| 08/04 | 266 | 270 | 258 | 258 | -1.15% | 43,800 | - | +6.61% | - | - |
| 08/03 | 264 | 270 | 255 | 261 | +1.16% | 54,000 | - | +7.85% | - | - |
| 07/31 | 265 | 265 | 254 | 258 | -3.01% | 63,500 | - | +6.61% | - | - |
| 07/30 | 245 | 266 | 244 | 266 | +9.02% | 48,000 | - | +9.92% | - | - |
| 07/29 | 243 | 250 | 241 | 244 | -1.61% | 59,500 | - | +0.83% | - | - |
| 07/28 | 253 | 253 | 246 | 248 | -0.4% | 26,400 | - | +2.06% | - | - |
| 07/27 | 249 | 254 | 248 | 249 | +2.47% | 26,700 | - | +2.05% | - | - |
| 07/24 | 250 | 250 | 239 | 243 | +3.4% | 73,500 | - | -0.82% | - | - |
| 07/23 | 244 | 247 | 232 | 235 | -3.69% | 18,900 | - | -4.08% | - | - |
| 07/22 | 243 | 246 | 238 | 244 | 0% | 36,300 | - | -1.21% | - | - |
| 07/21 | 238 | 253 | 237 | 244 | +6.55% | 69,200 | - | -2.01% | - | - |
| 07/17 | 222 | 230 | 222 | 229 | +3.62% | 17,200 | - | -9.13% | - | - |
| 07/16 | 223 | 226 | 220 | 221 | +2.79% | 29,500 | - | -13.33% | - | - |
| 07/15 | 214 | 219 | 213 | 215 | +1.42% | 27,400 | - | -16.99% | - | - |
| 07/14 | 211 | 217 | 203 | 212 | +2.91% | 70,600 | - | -19.39% | - | - |
| 07/13 | 216 | 219 | 197 | 206 | -8.85% | 36,900 | - | -22.56% | - | - |
| 07/10 | 232 | 232 | 221 | 226 | -2.59% | 16,800 | - | -15.67% | - | - |
| 07/09 | 237 | 242 | 228 | 232 | -4.53% | 32,400 | - | -13.75% | - | - |
| 07/08 | 247 | 249 | 240 | 243 | -3.95% | 38,000 | - | -9.33% | - | - |
| 07/07 | 253 | 253 | 245 | 253 | +0.4% | 40,100 | - | -5.6% | - | - |
| 07/06 | 257 | 257 | 245 | 252 | -1.18% | 72,100 | - | -5.62% | - | - |
| 07/03 | 250 | 259 | 246 | 255 | -0.39% | 51,100 | - | -4.14% | - | - |
| 07/02 | 251 | 256 | 250 | 256 | +2.81% | 54,900 | - | -3.4% | - | - |
| 07/01 | 249 | 251 | 244 | 249 | -1.58% | 140,900 | - | -5.32% | - | - |
| 06/30 | 255 | 256 | 249 | 253 | +0.4% | 78,100 | - | -3.44% | - | - |
| 06/29 | 261 | 261 | 252 | 252 | -3.45% | 49,500 | - | -3.45% | - | - |
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。
