アイザワ証券グループ（8708）の株価チャート
2010/02/22～2010/07/16
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 |
| 07/16 | 174 | 174 | 171 | 172 | -3.37% | 3,800 | - | -2.82% | - | - |
| 07/15 | 173 | 178 | 170 | 178 | +2.3% | 19,000 | - | 0% | - | - |
| 07/14 | 174 | 176 | 174 | 174 | 0% | 4,200 | - | -2.79% | - | - |
| 07/13 | 175 | 176 | 174 | 174 | -1.14% | 12,700 | - | -2.79% | - | - |
| 07/12 | 178 | 179 | 176 | 176 | +0.57% | 5,700 | - | -1.68% | - | - |
| 07/09 | 175 | 175 | 175 | 175 | 0% | 1,600 | - | -2.78% | - | - |
| 07/08 | 172 | 176 | 172 | 175 | +0.57% | 3,200 | - | -2.78% | - | - |
| 07/07 | 174 | 174 | 171 | 174 | -1.14% | 7,900 | - | -3.87% | - | - |
| 07/06 | 170 | 177 | 170 | 176 | +3.53% | 4,500 | - | -2.76% | - | - |
| 07/05 | 166 | 173 | 166 | 170 | +1.19% | 1,800 | - | -6.59% | - | - |
| 07/02 | 167 | 169 | 166 | 168 | +0.6% | 10,800 | - | -7.69% | - | - |
| 07/01 | 167 | 169 | 166 | 167 | -2.91% | 23,700 | - | -8.74% | - | - |
| 06/30 | 174 | 174 | 172 | 172 | -1.71% | 14,900 | - | -6.01% | - | - |
| 06/29 | 177 | 177 | 175 | 175 | 0% | 5,800 | - | -4.89% | - | - |
| 06/28 | 176 | 178 | 175 | 175 | -1.13% | 8,400 | - | -4.89% | - | - |
| 06/25 | 181 | 181 | 176 | 177 | -0.56% | 21,200 | - | -4.32% | - | - |
| 06/24 | 178 | 179 | 176 | 178 | 0% | 35,800 | - | -3.78% | - | - |
| 06/23 | 182 | 182 | 178 | 178 | -1.66% | 28,700 | - | -3.78% | - | - |
| 06/22 | 183 | 183 | 180 | 181 | -1.09% | 37,600 | - | -2.69% | - | - |
| 06/21 | 183 | 186 | 182 | 183 | 0% | 60,700 | - | -1.61% | - | - |
| 06/18 | 186 | 186 | 181 | 183 | -0.54% | 10,800 | - | -2.14% | - | - |
| 06/17 | 185 | 187 | 184 | 184 | -2.65% | 16,800 | - | -1.6% | - | - |
| 06/16 | 192 | 192 | 188 | 189 | +0.53% | 3,800 | - | +0.53% | - | - |
| 06/15 | 187 | 189 | 187 | 188 | -2.08% | 8,200 | - | 0% | - | - |
| 06/14 | 191 | 192 | 188 | 192 | 0% | 8,900 | - | +1.59% | - | - |
| 06/11 | 190 | 193 | 189 | 192 | +1.59% | 13,900 | - | +1.59% | - | - |
| 06/10 | 198 | 198 | 185 | 189 | +2.72% | 36,800 | - | -0.53% | - | - |
| 06/09 | 185 | 185 | 184 | 184 | -0.54% | 6,200 | - | -3.16% | - | - |
| 06/08 | 185 | 186 | 184 | 185 | +1.09% | 21,400 | - | -3.65% | - | - |
| 06/07 | 185 | 189 | 183 | 183 | -4.19% | 11,100 | - | -5.67% | - | - |
| 06/04 | 187 | 191 | 187 | 191 | +2.14% | 13,000 | - | -2.55% | - | - |
| 06/03 | 185 | 190 | 185 | 187 | +1.08% | 1,300 | - | -5.56% | - | - |
| 06/02 | 185 | 186 | 183 | 185 | 0% | 13,600 | - | -7.5% | - | - |
| 06/01 | 183 | 188 | 183 | 185 | +0.54% | 7,300 | - | -8.42% | - | - |
| 05/31 | 182 | 188 | 182 | 184 | +0.55% | 17,500 | - | -9.8% | - | - |
| 05/28 | 181 | 186 | 181 | 183 | +1.67% | 35,300 | - | -10.73% | - | - |
| 05/27 | 179 | 184 | 177 | 180 | -0.55% | 8,800 | - | -13.04% | - | - |
| 05/26 | 181 | 184 | 177 | 181 | -0.55% | 20,200 | - | -13.4% | - | - |
| 05/25 | 199 | 199 | 178 | 182 | -3.7% | 35,100 | - | -13.74% | - | - |
| 05/24 | 189 | 189 | 187 | 189 | +2.16% | 69,600 | - | -11.27% | - | - |
| 05/21 | 185 | 186 | 179 | 185 | -0.54% | 27,800 | - | -13.95% | - | - |
| 05/20 | 185 | 192 | 184 | 186 | -4.62% | 26,200 | - | -14.29% | - | - |
| 05/19 | 186 | 198 | 186 | 195 | +2.63% | 13,800 | - | -10.96% | - | - |
| 05/18 | 191 | 194 | 188 | 190 | -0.52% | 16,800 | - | -14.03% | - | - |
| 05/17 | 196 | 196 | 191 | 191 | -2.55% | 10,200 | - | -14.35% | - | - |
| 05/14 | 200 | 200 | 194 | 196 | -2.97% | 12,800 | - | -12.89% | - | - |
| 05/13 | 198 | 205 | 198 | 202 | +3.06% | 24,000 | - | -10.62% | - | - |
| 05/12 | 202 | 202 | 196 | 196 | -3.45% | 16,600 | - | -13.66% | - | - |
| 05/11 | 209 | 210 | 202 | 203 | +1% | 16,600 | - | -10.96% | - | - |
| 05/10 | 201 | 205 | 199 | 201 | -3.83% | 27,000 | - | -11.84% | - | - |
| 05/07 | 205 | 210 | 185 | 209 | +0.48% | 43,700 | - | -8.73% | - | - |
| 05/06 | 210 | 215 | 208 | 208 | -8.37% | 59,300 | - | -9.17% | - | - |
| 04/30 | 233 | 234 | 227 | 227 | -3.4% | 27,300 | - | -0.87% | - | - |
| 04/28 | 231 | 236 | 230 | 235 | -2.08% | 31,100 | - | +3.07% | - | - |
| 04/27 | 234 | 240 | 234 | 240 | 0% | 18,300 | - | +5.73% | - | - |
| 04/26 | 230 | 240 | 227 | 240 | +4.8% | 28,100 | - | +6.19% | - | - |
| 04/23 | 234 | 234 | 227 | 229 | -0.43% | 20,700 | - | +1.78% | - | - |
| 04/22 | 231 | 235 | 224 | 230 | -1.29% | 26,700 | - | +2.22% | - | - |
| 04/21 | 230 | 233 | 229 | 233 | +4.95% | 22,600 | - | +4.02% | - | - |
| 04/20 | 221 | 224 | 218 | 222 | 0% | 14,100 | - | -0.45% | - | - |
| 04/19 | 221 | 227 | 221 | 222 | -3.48% | 21,100 | - | -0.45% | - | - |
| 04/16 | 234 | 234 | 225 | 230 | -1.71% | 29,500 | - | +3.14% | - | - |
| 04/15 | 233 | 236 | 232 | 234 | 0% | 22,700 | - | +5.41% | - | - |
| 04/14 | 234 | 239 | 232 | 234 | -0.43% | 10,300 | - | +5.41% | - | - |
| 04/13 | 243 | 243 | 232 | 235 | -3.29% | 25,800 | - | +6.33% | - | - |
| 04/12 | 235 | 243 | 235 | 243 | +3.4% | 35,200 | - | +10.45% | - | - |
| 04/09 | 237 | 237 | 233 | 235 | -1.26% | 11,800 | - | +7.31% | - | - |
| 04/08 | 236 | 238 | 230 | 238 | +0.85% | 21,500 | - | +9.17% | - | - |
| 04/07 | 240 | 243 | 233 | 236 | -1.67% | 53,100 | - | +8.76% | - | - |
| 04/06 | 239 | 244 | 233 | 240 | +0.42% | 73,900 | - | +11.11% | - | - |
| 04/05 | 220 | 239 | 220 | 239 | +9.13% | 127,200 | - | +11.16% | - | - |
| 04/02 | 214 | 219 | 214 | 219 | +1.86% | 40,700 | - | +2.82% | - | - |
| 04/01 | 214 | 216 | 209 | 215 | +1.9% | 12,400 | - | +0.94% | - | - |
| 03/31 | 211 | 217 | 211 | 211 | 0% | 17,300 | 104億4977万 | -0.47% | - | 0.24 |
| 03/30 | 211 | 214 | 210 | 211 | +0.48% | 10,400 | - | 0% | - | - |
| 03/29 | 207 | 213 | 206 | 210 | -1.87% | 13,100 | - | 0% | - | - |
| 03/26 | 211 | 218 | 211 | 214 | +0.47% | 29,800 | - | +2.39% | - | - |
| 03/25 | 217 | 217 | 210 | 213 | +0.47% | 19,900 | - | +2.4% | - | - |
| 03/24 | 216 | 216 | 210 | 212 | 0% | 7,900 | - | +2.42% | - | - |
| 03/23 | 214 | 215 | 210 | 212 | -0.93% | 21,100 | - | +2.91% | - | - |
| 03/19 | 211 | 214 | 206 | 214 | +1.42% | 9,400 | - | +4.39% | - | - |
| 03/18 | 217 | 217 | 210 | 211 | -3.21% | 14,600 | - | +3.94% | - | - |
| 03/17 | 217 | 218 | 212 | 218 | 0% | 18,200 | - | +7.92% | - | - |
| 03/16 | 214 | 219 | 212 | 218 | +2.83% | 13,000 | - | +8.46% | - | - |
| 03/15 | 212 | 214 | 210 | 212 | -0.47% | 5,800 | - | +6% | - | - |
| 03/12 | 211 | 215 | 210 | 213 | -0.93% | 7,600 | - | +7.04% | - | - |
| 03/11 | 220 | 220 | 215 | 215 | -2.27% | 11,800 | - | +9.14% | - | - |
| 03/10 | 218 | 220 | 217 | 220 | 0% | 68,500 | - | +12.24% | - | - |
| 03/09 | 214 | 220 | 213 | 220 | +3.29% | 36,000 | - | +12.82% | - | - |
| 03/08 | 211 | 215 | 210 | 213 | +1.43% | 28,100 | - | +10.36% | - | - |
| 03/05 | 213 | 213 | 210 | 210 | -2.33% | 29,800 | - | +9.38% | - | - |
| 03/04 | 212 | 215 | 210 | 215 | +0.94% | 23,500 | - | +12.57% | - | - |
| 03/03 | 210 | 218 | 210 | 213 | +1.43% | 70,400 | - | +12.11% | - | - |
| 03/02 | 210 | 216 | 209 | 210 | +0.48% | 39,500 | - | +11.11% | - | - |
| 03/01 | 206 | 212 | 206 | 209 | +1.46% | 58,000 | - | +11.17% | - | - |
| 02/26 | 200 | 206 | 199 | 206 | +2.49% | 27,300 | - | +9.57% | - | - |
| 02/25 | 202 | 205 | 201 | 201 | +1.52% | 47,300 | - | +6.91% | - | - |
| 02/24 | 193 | 198 | 193 | 198 | +3.13% | 80,900 | - | +5.88% | - | - |
| 02/23 | 190 | 195 | 187 | 192 | +2.13% | 31,800 | - | +2.13% | - | - |
| 02/22 | 187 | 188 | 183 | 188 | +2.73% | 8,200 | - | 0% | - | - |
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。
