アイザワ証券グループ（8708）の株価チャート
2009/08/28～2010/01/28
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 |
|---|
| 2010 |
| 01/28 | 184 | 192 | 184 | 191 | +3.8% | 44,300 | - | -1.04% | - | - |
| 01/27 | 190 | 190 | 182 | 184 | -3.16% | 39,000 | - | -4.17% | - | - |
| 01/26 | 192 | 198 | 190 | 190 | -3.06% | 33,400 | - | -1.04% | - | - |
| 01/25 | 198 | 198 | 190 | 196 | -1.01% | 49,500 | - | +2.08% | - | - |
| 01/22 | 198 | 198 | 191 | 198 | -2.94% | 40,400 | - | +3.66% | - | - |
| 01/21 | 200 | 204 | 200 | 204 | +2% | 8,900 | - | +7.37% | - | - |
| 01/20 | 204 | 204 | 200 | 200 | -0.99% | 7,200 | - | +6.38% | - | - |
| 01/19 | 205 | 205 | 202 | 202 | -1.94% | 11,600 | - | +8.02% | - | - |
| 01/18 | 207 | 210 | 202 | 206 | +0.49% | 11,700 | - | +10.75% | - | - |
| 01/15 | 204 | 206 | 201 | 205 | -0.97% | 25,800 | - | +11.41% | - | - |
| 01/14 | 205 | 207 | 203 | 207 | +2.99% | 15,200 | - | +13.11% | - | - |
| 01/13 | 211 | 211 | 201 | 201 | -5.19% | 22,600 | - | +10.44% | - | - |
| 01/12 | 203 | 212 | 203 | 212 | +3.41% | 29,500 | - | +17.13% | - | - |
| 01/08 | 200 | 207 | 199 | 205 | +3.54% | 31,700 | - | +14.53% | - | - |
| 01/07 | 191 | 205 | 190 | 198 | +5.32% | 29,900 | - | +11.86% | - | - |
| 01/06 | 184 | 191 | 182 | 188 | +2.73% | 26,300 | - | +7.43% | - | - |
| 01/05 | 186 | 186 | 183 | 183 | 0% | 13,800 | - | +5.78% | - | - |
| 01/04 | 183 | 184 | 183 | 183 | +1.67% | 11,600 | - | +6.4% | - | - |
| 2009 |
| 12/30 | 179 | 184 | 179 | 180 | -0.55% | 30,000 | - | +4.65% | - | - |
| 12/29 | 184 | 184 | 180 | 181 | +0.56% | 12,200 | - | +5.85% | - | - |
| 12/28 | 183 | 184 | 180 | 180 | 0% | 28,800 | - | +5.26% | - | - |
| 12/25 | 185 | 187 | 180 | 180 | -2.17% | 59,700 | - | +5.26% | - | - |
| 12/24 | 184 | 185 | 180 | 184 | +1.66% | 60,000 | - | +7.6% | - | - |
| 12/22 | 183 | 183 | 180 | 181 | 0% | 33,800 | - | +5.85% | - | - |
| 12/21 | 181 | 185 | 181 | 181 | +2.84% | 16,200 | - | +5.85% | - | - |
| 12/18 | 173 | 181 | 173 | 176 | -3.83% | 30,900 | - | +2.33% | - | - |
| 12/17 | 180 | 185 | 178 | 183 | +1.67% | 22,200 | - | +5.78% | - | - |
| 12/16 | 175 | 182 | 174 | 180 | +4.05% | 38,200 | - | +4.05% | - | - |
| 12/15 | 172 | 174 | 171 | 173 | +1.17% | 10,000 | - | -0.57% | - | - |
| 12/14 | 172 | 173 | 167 | 171 | +0.59% | 27,700 | - | -2.84% | - | - |
| 12/11 | 166 | 170 | 165 | 170 | +1.19% | 86,300 | - | -3.95% | - | - |
| 12/10 | 171 | 171 | 167 | 168 | +0.6% | 38,000 | - | -6.15% | - | - |
| 12/09 | 168 | 174 | 166 | 167 | -2.91% | 25,700 | - | -7.73% | - | - |
| 12/08 | 176 | 178 | 170 | 172 | -3.37% | 34,000 | - | -5.49% | - | - |
| 12/07 | 176 | 180 | 173 | 178 | +3.49% | 34,400 | - | -3.26% | - | - |
| 12/04 | 164 | 172 | 164 | 172 | -1.15% | 42,200 | - | -7.03% | - | - |
| 12/03 | 165 | 174 | 165 | 174 | +7.41% | 69,900 | - | -6.45% | - | - |
| 12/02 | 160 | 162 | 154 | 162 | +2.53% | 50,500 | - | -13.37% | - | - |
| 12/01 | 156 | 159 | 149 | 158 | +12.06% | 67,000 | - | -16.4% | - | - |
| 11/30 | 153 | 157 | 141 | 141 | -8.44% | 138,700 | - | -26.18% | - | - |
| 11/27 | 156 | 157 | 151 | 154 | -2.53% | 31,200 | - | -20.62% | - | - |
| 11/26 | 162 | 166 | 156 | 158 | -3.66% | 56,200 | - | -19.39% | - | - |
| 11/25 | 174 | 174 | 163 | 164 | -4.65% | 41,600 | - | -17.17% | - | - |
| 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% | - | - |
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。
