アイザワ証券グループ（8708）の株価チャート
2010/05/18～2010/10/07
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 |
| 10/07 | 149 | 151 | 143 | 147 | -2.65% | 48,700 | - | -8.13% | - | - |
| 10/06 | 152 | 152 | 148 | 151 | -0.66% | 19,200 | - | -5.63% | - | - |
| 10/05 | 149 | 154 | 149 | 152 | +2.01% | 400 | - | -5.59% | - | - |
| 10/04 | 153 | 155 | 147 | 149 | -3.25% | 15,100 | - | -7.45% | - | - |
| 10/01 | 156 | 158 | 154 | 154 | -1.28% | 9,200 | - | -4.94% | - | - |
| 09/30 | 161 | 162 | 156 | 156 | -3.7% | 34,300 | - | -3.7% | - | - |
| 09/29 | 163 | 163 | 161 | 162 | -0.61% | 13,000 | - | -0.61% | - | - |
| 09/28 | 161 | 165 | 161 | 163 | -0.61% | 9,800 | - | 0% | - | - |
| 09/27 | 167 | 167 | 162 | 164 | -0.61% | 7,600 | - | +0.61% | - | - |
| 09/24 | 173 | 173 | 163 | 165 | -1.79% | 22,200 | - | +1.23% | - | - |
| 09/22 | 163 | 184 | 163 | 168 | +3.07% | 30,300 | - | +3.07% | - | - |
| 09/21 | 164 | 164 | 162 | 163 | +0.62% | 11,200 | - | +0.62% | - | - |
| 09/17 | 160 | 162 | 160 | 162 | +1.25% | 9,800 | - | 0% | - | - |
| 09/16 | 164 | 165 | 160 | 160 | -1.23% | 2,300 | - | -1.23% | - | - |
| 09/15 | 162 | 162 | 160 | 162 | 0% | 6,200 | - | 0% | - | - |
| 09/14 | 162 | 162 | 161 | 162 | +1.89% | 800 | - | 0% | - | - |
| 09/13 | 161 | 163 | 159 | 159 | -1.85% | 5,100 | - | -1.85% | - | - |
| 09/10 | 160 | 162 | 160 | 162 | +1.89% | 5,700 | - | 0% | - | - |
| 09/09 | 160 | 160 | 159 | 159 | -1.85% | 8,600 | - | -1.24% | - | - |
| 09/08 | 162 | 163 | 162 | 162 | 0% | 23,400 | - | +0.62% | - | - |
| 09/07 | 162 | 163 | 162 | 162 | 0% | 28,800 | - | +0.62% | - | - |
| 09/06 | 160 | 162 | 160 | 162 | +0.62% | 16,600 | - | +0.62% | - | - |
| 09/03 | 160 | 161 | 160 | 161 | 0% | 8,100 | - | 0% | - | - |
| 09/02 | 161 | 162 | 160 | 161 | +0.63% | 13,200 | - | 0% | - | - |
| 09/01 | 162 | 162 | 160 | 160 | -1.84% | 2,500 | - | -0.62% | - | - |
| 08/31 | 160 | 167 | 160 | 163 | 0% | 17,600 | - | +0.62% | - | - |
| 08/30 | 167 | 167 | 163 | 163 | -1.21% | 5,900 | - | +0.62% | - | - |
| 08/27 | 165 | 165 | 165 | 165 | 0% | 400 | - | +1.85% | - | - |
| 08/26 | 167 | 167 | 165 | 165 | -1.2% | 800 | - | +1.85% | - | - |
| 08/25 | 167 | 167 | 164 | 167 | +0.6% | 24,500 | - | +3.09% | - | - |
| 08/24 | 164 | 166 | 164 | 166 | +0.61% | 11,000 | - | +2.47% | - | - |
| 08/23 | 163 | 165 | 162 | 165 | 0% | 21,600 | - | +1.85% | - | - |
| 08/20 | 162 | 165 | 162 | 165 | +3.13% | 7,000 | - | +1.23% | - | - |
| 08/19 | 160 | 160 | 160 | 160 | -2.44% | 3,300 | - | -1.84% | - | - |
| 08/18 | 160 | 164 | 160 | 164 | +3.14% | 4,500 | - | 0% | - | - |
| 08/17 | 161 | 162 | 159 | 159 | -3.64% | 3,200 | - | -3.05% | - | - |
| 08/16 | 162 | 166 | 162 | 165 | +1.85% | 26,700 | - | 0% | - | - |
| 08/13 | 158 | 165 | 158 | 162 | +3.85% | 17,200 | - | -1.82% | - | - |
| 08/12 | 154 | 156 | 152 | 156 | +0.65% | 9,400 | - | -6.02% | - | - |
| 08/11 | 153 | 155 | 151 | 155 | +0.65% | 8,600 | - | -7.19% | - | - |
| 08/10 | 154 | 155 | 152 | 154 | -1.28% | 10,300 | - | -7.78% | - | - |
| 08/09 | 154 | 156 | 152 | 156 | 0% | 41,300 | - | -7.14% | - | - |
| 08/06 | 154 | 158 | 154 | 156 | 0% | 23,200 | - | -7.69% | - | - |
| 08/05 | 160 | 160 | 156 | 156 | -1.27% | 7,700 | - | -7.69% | - | - |
| 08/04 | 162 | 163 | 157 | 158 | -2.47% | 20,500 | - | -7.06% | - | - |
| 08/03 | 161 | 163 | 160 | 162 | +0.62% | 16,900 | - | -4.71% | - | - |
| 08/02 | 162 | 163 | 160 | 161 | -1.23% | 10,400 | - | -5.85% | - | - |
| 07/30 | 163 | 166 | 163 | 163 | -2.98% | 9,600 | - | -4.68% | - | - |
| 07/29 | 164 | 170 | 163 | 168 | +1.2% | 23,200 | - | -2.33% | - | - |
| 07/28 | 169 | 169 | 164 | 166 | -2.35% | 74,400 | - | -3.49% | - | - |
| 07/27 | 166 | 170 | 166 | 170 | +3.03% | 2,500 | - | -1.73% | - | - |
| 07/26 | 168 | 170 | 164 | 165 | -3.51% | 27,400 | - | -5.17% | - | - |
| 07/23 | 171 | 171 | 167 | 171 | +0.59% | 38,700 | - | -1.72% | - | - |
| 07/22 | 168 | 172 | 166 | 170 | +3.03% | 12,000 | - | -2.86% | - | - |
| 07/21 | 167 | 168 | 162 | 165 | -2.94% | 9,700 | - | -6.25% | - | - |
| 07/20 | 171 | 172 | 170 | 170 | -1.16% | 8,300 | - | -3.41% | - | - |
| 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% | - | - |
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。
