アイザワ証券グループ（8708）の株価チャート
2021/01/08～2021/06/07
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 |
|---|
| 2021 |
| 06/07 | 1,120 | 1,123 | 1,100 | 1,101 | -0.9% | 24,100 | 523億2573万 | +3.57% | 14.75 | 0.77 |
| 06/04 | 1,125 | 1,129 | 1,109 | 1,111 | -2.2% | 19,400 | 528億99万 | +4.91% | 14.89 | 0.78 |
| 06/03 | 1,111 | 1,143 | 1,111 | 1,136 | +2.53% | 61,200 | 539億8913万 | +7.68% | 15.22 | 0.79 |
| 06/02 | 1,079 | 1,115 | 1,079 | 1,108 | +2.5% | 47,500 | 526億5841万 | +5.62% | 14.85 | 0.77 |
| 06/01 | 1,090 | 1,096 | 1,067 | 1,081 | -0.83% | 45,400 | 513億7522万 | +3.44% | 14.48 | 0.75 |
| 05/31 | 1,105 | 1,116 | 1,084 | 1,090 | -1.8% | 35,000 | 518億295万 | +4.61% | 14.61 | 0.76 |
| 05/28 | 1,086 | 1,112 | 1,086 | 1,110 | +3.16% | 44,900 | 527億5347万 | +6.83% | 14.87 | 0.77 |
| 05/27 | 1,084 | 1,105 | 1,076 | 1,076 | -0.74% | 52,500 | 511億3759万 | +3.86% | 14.42 | 0.75 |
| 05/26 | 1,099 | 1,107 | 1,084 | 1,084 | -2.43% | 35,900 | 515億1780万 | +4.84% | 14.53 | 0.76 |
| 05/25 | 1,092 | 1,117 | 1,090 | 1,111 | +2.3% | 61,300 | 528億99万 | +7.55% | 14.89 | 0.78 |
| 05/24 | 1,085 | 1,100 | 1,080 | 1,086 | -0.37% | 33,900 | 516億1285万 | +5.54% | 14.55 | 0.76 |
| 05/21 | 1,087 | 1,096 | 1,073 | 1,090 | +0.18% | 28,000 | 518億295万 | +6.13% | 14.61 | 0.76 |
| 05/20 | 1,073 | 1,100 | 1,073 | 1,088 | +1.3% | 40,500 | 517億790万 | +6.15% | 14.58 | 0.76 |
| 05/19 | 1,044 | 1,091 | 1,040 | 1,074 | +1.51% | 50,300 | 510億4254万 | +4.99% | 14.39 | 0.75 |
| 05/18 | 1,022 | 1,062 | 1,022 | 1,058 | +3.52% | 33,500 | 502億8213万 | +3.73% | 14.18 | 0.74 |
| 05/17 | 1,064 | 1,064 | 1,022 | 1,022 | -3.95% | 25,700 | 485億7121万 | +0.29% | 13.69 | 0.71 |
| 05/14 | 1,047 | 1,081 | 1,046 | 1,064 | +2.41% | 68,600 | 505億6729万 | +4.42% | 14.26 | 0.74 |
| 05/13 | 1,039 | 1,065 | 1,038 | 1,039 | -0.48% | 111,800 | 493億7914万 | +1.96% | 13.92 | 0.72 |
| 05/12 | 1,030 | 1,058 | 1,020 | 1,044 | +0.77% | 118,700 | 496億1677万 | +2.45% | 13.99 | 0.73 |
| 05/11 | 1,039 | 1,064 | 1,032 | 1,036 | -0.77% | 100,500 | 492億3657万 | +1.87% | 13.88 | 0.72 |
| 05/10 | 1,013 | 1,061 | 1,010 | 1,044 | +3.06% | 51,800 | 496億1677万 | +2.76% | 13.99 | 0.73 |
| 05/07 | 992 | 1,031 | 992 | 1,013 | +2.12% | 44,900 | 481億4348万 | -0.2% | 13.57 | 0.71 |
| 05/06 | 966 | 1,004 | 966 | 992 | +3.87% | 38,800 | 471億4544万 | -2.55% | 13.29 | 0.69 |
| 04/30 | 964 | 982 | 955 | 955 | -0.93% | 46,300 | 453億8699万 | -6.56% | 12.8 | 0.67 |
| 04/28 | 992 | 999 | 957 | 964 | -2.72% | 33,900 | 458億1472万 | -6.13% | 12.92 | 0.67 |
| 04/27 | 1,002 | 1,011 | 990 | 991 | -1.59% | 24,900 | 470億9791万 | -3.88% | 13.28 | 0.69 |
| 04/26 | 998 | 1,013 | 995 | 1,007 | +0.9% | 21,800 | 478億5832万 | -2.8% | 13.49 | 0.7 |
| 04/23 | 1,017 | 1,019 | 998 | 998 | -1.87% | 15,400 | 474億3059万 | -4.04% | 13.37 | 0.7 |
| 04/22 | 1,017 | 1,025 | 1,007 | 1,017 | +1.09% | 17,100 | 483億3358万 | -2.77% | 13.63 | 0.71 |
| 04/21 | 996 | 1,020 | 985 | 1,006 | -0.1% | 32,700 | 478億1080万 | -4.01% | 13.48 | 0.7 |
| 04/20 | 1,020 | 1,022 | 1,007 | 1,007 | -2.33% | 28,100 | 478億5832万 | -4.1% | 13.49 | 0.7 |
| 04/19 | 1,033 | 1,050 | 1,030 | 1,031 | -0.29% | 27,800 | 489億9894万 | -1.81% | 13.81 | 0.72 |
| 04/16 | 1,047 | 1,047 | 1,031 | 1,034 | -1.34% | 12,000 | 491億4152万 | -1.43% | 13.86 | 0.72 |
| 04/15 | 1,025 | 1,048 | 1,024 | 1,048 | +2.64% | 19,500 | 498億688万 | 0% | 14.04 | 0.73 |
| 04/14 | 1,038 | 1,038 | 1,013 | 1,021 | -2.02% | 29,000 | 485億2368万 | -2.2% | 13.68 | 0.71 |
| 04/13 | 1,031 | 1,055 | 1,026 | 1,042 | +1.07% | 32,000 | 495億2172万 | +0.19% | 13.96 | 0.73 |
| 04/12 | 1,034 | 1,044 | 1,016 | 1,031 | +0.39% | 24,600 | 489億9894万 | -0.39% | 13.81 | 0.72 |
| 04/09 | 999 | 1,036 | 999 | 1,027 | +2.91% | 44,200 | 488億884万 | -0.39% | 13.76 | 0.72 |
| 04/08 | 1,035 | 1,035 | 994 | 998 | -3.85% | 57,300 | 474億3059万 | -2.73% | 13.37 | 0.7 |
| 04/07 | 1,018 | 1,041 | 1,016 | 1,038 | +1.76% | 22,500 | 493億3162万 | +1.57% | 13.91 | 0.72 |
| 04/06 | 1,064 | 1,064 | 1,010 | 1,020 | -4.14% | 37,800 | 484億7616万 | +0.29% | 13.67 | 0.71 |
| 04/05 | 1,036 | 1,066 | 1,036 | 1,064 | +2.7% | 36,200 | 505億6729万 | +5.14% | 14.26 | 0.74 |
| 04/02 | 1,010 | 1,038 | 1,010 | 1,036 | +3.29% | 25,200 | 492億3657万 | +2.98% | 13.88 | 0.72 |
| 04/01 | 1,012 | 1,015 | 995 | 1,003 | +0.1% | 46,900 | 476億6822万 | +0.5% | 13.44 | 0.7 |
| 03/31 | 1,016 | 1,024 | 1,001 | 1,002 | -3% | 46,200 | 476億2070万 | +1.01% | 8.58 | 0.67 |
| 03/30 | 1,048 | 1,049 | 1,005 | 1,033 | -4.53% | 76,400 | 490億9399万 | +4.77% | 8.85 | 0.69 |
| 03/29 | 1,110 | 1,110 | 1,050 | 1,082 | -0.55% | 74,300 | 514億2275万 | +10.41% | 9.27 | 0.73 |
| 03/26 | 1,093 | 1,097 | 1,073 | 1,088 | +0.83% | 39,600 | 517億790万 | +11.93% | 9.32 | 0.73 |
| 03/25 | 1,094 | 1,113 | 1,060 | 1,079 | +0.28% | 60,200 | 512億8017万 | +12.05% | 9.24 | 0.73 |
| 03/24 | 1,103 | 1,109 | 1,075 | 1,076 | -3.41% | 51,400 | 511億3759万 | +12.43% | 9.22 | 0.72 |
| 03/23 | 1,115 | 1,148 | 1,086 | 1,114 | 0% | 98,100 | 529億4357万 | +17.14% | 9.54 | 0.75 |
| 03/22 | 1,156 | 1,166 | 1,090 | 1,114 | -2.88% | 163,900 | 529億4357万 | +18.26% | 9.54 | 0.75 |
| 03/19 | 1,060 | 1,155 | 1,055 | 1,147 | +7.3% | 122,700 | 545億1191万 | +22.94% | 9.83 | 0.77 |
| 03/18 | 1,050 | 1,069 | 1,036 | 1,069 | +1.81% | 72,200 | 508億491万 | +15.94% | 9.16 | 0.72 |
| 03/17 | 997 | 1,050 | 995 | 1,050 | +5.32% | 79,600 | 499億193万 | +14.88% | 8.99 | 0.71 |
| 03/16 | 1,016 | 1,016 | 986 | 997 | -2.35% | 51,400 | 473億8307万 | +10.04% | 8.54 | 0.67 |
| 03/15 | 992 | 1,024 | 978 | 1,021 | +3.24% | 82,300 | 485億2368万 | +13.44% | 8.75 | 0.69 |
| 03/12 | 950 | 989 | 942 | 989 | +4.11% | 113,900 | 470億286万 | +10.75% | 8.47 | 0.66 |
| 03/11 | 921 | 950 | 916 | 950 | +2.93% | 57,000 | 451億4936万 | +7.22% | 8.14 | 0.64 |
| 03/10 | 935 | 935 | 915 | 923 | -1.28% | 41,400 | 438億6617万 | +4.77% | 7.91 | 0.62 |
| 03/09 | 919 | 938 | 910 | 935 | +2.75% | 62,100 | 444億3648万 | +6.61% | 8.01 | 0.63 |
| 03/08 | 920 | 920 | 898 | 910 | -0.11% | 45,300 | 432億4834万 | +4.24% | 7.79 | 0.61 |
| 03/05 | 894 | 911 | 880 | 911 | +1.45% | 46,700 | 432億9586万 | +4.71% | 7.8 | 0.61 |
| 03/04 | 892 | 902 | 879 | 898 | -0.77% | 33,900 | 426億7803万 | +3.7% | 7.69 | 0.6 |
| 03/03 | 899 | 907 | 884 | 905 | +0.56% | 40,500 | 430億1071万 | +4.99% | 7.75 | 0.61 |
| 03/02 | 910 | 910 | 874 | 900 | -0.66% | 70,700 | 427億7308万 | +4.77% | 7.71 | 0.61 |
| 03/01 | 870 | 909 | 869 | 906 | +8.11% | 98,800 | 430億5823万 | +6.09% | 7.76 | 0.61 |
| 02/26 | 852 | 860 | 838 | 838 | -2.9% | 56,100 | 398億2649万 | -1.41% | 7.18 | 0.56 |
| 02/25 | 857 | 866 | 849 | 863 | +0.7% | 50,800 | 410億1463万 | +1.89% | 7.39 | 0.58 |
| 02/24 | 874 | 876 | 851 | 857 | -2.61% | 31,300 | 407億2948万 | +1.54% | 7.34 | 0.58 |
| 02/22 | 873 | 884 | 873 | 880 | +0.34% | 25,700 | 418億2257万 | +4.76% | 7.54 | 0.59 |
| 02/19 | 857 | 892 | 857 | 877 | +1.5% | 57,000 | 416億7999万 | +5.03% | 7.51 | 0.59 |
| 02/18 | 924 | 924 | 858 | 864 | -7.59% | 96,100 | 410億6216万 | +3.85% | 7.4 | 0.58 |
| 02/17 | 903 | 940 | 895 | 935 | +2.75% | 48,300 | 444億3648万 | +12.92% | 8.01 | 0.63 |
| 02/16 | 891 | 910 | 886 | 910 | +2.02% | 63,100 | 432億4834万 | +10.71% | 7.79 | 0.61 |
| 02/15 | 898 | 902 | 882 | 892 | -0.22% | 48,300 | 423億9287万 | +9.18% | 7.64 | 0.6 |
| 02/12 | 883 | 895 | 883 | 894 | +1.36% | 28,000 | 424億8793万 | +10.1% | 7.66 | 0.6 |
| 02/10 | 870 | 883 | 865 | 882 | +1.26% | 28,700 | 419億1762万 | +9.29% | 7.56 | 0.59 |
| 02/09 | 849 | 873 | 849 | 871 | +2.59% | 53,800 | 413億9484万 | +8.74% | 7.46 | 0.59 |
| 02/08 | 843 | 849 | 836 | 849 | +0.71% | 43,500 | 403億4927万 | +6.66% | 7.27 | 0.57 |
| 02/05 | 844 | 845 | 830 | 843 | +0.6% | 55,400 | 400億6412万 | +6.57% | 7.22 | 0.57 |
| 02/04 | 827 | 846 | 827 | 838 | +1.33% | 58,000 | 398億2649万 | +6.35% | 7.18 | 0.56 |
| 02/03 | 825 | 831 | 822 | 827 | +0.24% | 45,800 | 393億371万 | +5.48% | 7.08 | 0.56 |
| 02/02 | 820 | 825 | 811 | 825 | 0% | 34,400 | 392億866万 | +5.63% | 7.07 | 0.55 |
| 02/01 | 827 | 831 | 821 | 825 | -1.08% | 39,200 | 392億866万 | +6.04% | 7.07 | 0.55 |
| 01/29 | 830 | 838 | 826 | 834 | +1.09% | 102,800 | 396億3639万 | +7.75% | 7.14 | 0.56 |
| 01/28 | 820 | 831 | 815 | 825 | +0.36% | 93,000 | 392億866万 | +7.14% | 7.07 | 0.55 |
| 01/27 | 818 | 829 | 809 | 822 | +2.75% | 121,900 | 390億6608万 | +7.17% | 7.04 | 0.55 |
| 01/26 | 810 | 810 | 800 | 800 | -0.87% | 21,900 | 380億2051万 | +4.71% | 6.85 | 0.54 |
| 01/25 | 797 | 816 | 793 | 807 | +2.28% | 26,700 | 383億5319万 | +5.91% | 6.91 | 0.54 |
| 01/22 | 795 | 795 | 786 | 789 | -1.13% | 26,100 | 374億9773万 | +3.82% | 6.76 | 0.53 |
| 01/21 | 797 | 803 | 789 | 798 | +2.31% | 57,200 | 379億2546万 | +5.28% | 6.84 | 0.54 |
| 01/20 | 767 | 787 | 765 | 780 | +1.69% | 24,000 | 370億7000万 | +3.17% | 6.68 | 0.52 |
| 01/19 | 763 | 775 | 760 | 767 | +0.92% | 33,700 | 364億5217万 | +1.72% | 6.57 | 0.52 |
| 01/18 | 779 | 779 | 757 | 760 | -0.52% | 19,900 | 361億1949万 | +0.93% | 6.51 | 0.51 |
| 01/15 | 790 | 790 | 763 | 764 | -3.05% | 27,400 | 363億959万 | +1.73% | 6.54 | 0.51 |
| 01/14 | 785 | 794 | 775 | 788 | +0.25% | 36,600 | 374億5021万 | +5.21% | 6.75 | 0.53 |
| 01/13 | 765 | 787 | 762 | 786 | +2.34% | 44,300 | 373億5516万 | +5.36% | 6.73 | 0.53 |
| 01/12 | 794 | 794 | 767 | 768 | -3.27% | 24,700 | 364億9969万 | +3.09% | 6.58 | 0.52 |
| 01/08 | 774 | 794 | 772 | 794 | +2.45% | 49,500 | 377億3536万 | +6.72% | 6.8 | 0.53 |
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。
