アイザワ証券グループ（8708）の株価チャート
2023/11/21～2024/04/18
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 |
|---|
| 2024 |
| 04/18 | 1,235 | 1,290 | 1,225 | 1,284 | +4.48% | 42,900 | 610億2293万 | +6.64% | 15.03 | 1.07 |
| 04/17 | 1,204 | 1,239 | 1,204 | 1,229 | +2.16% | 57,200 | 584億902万 | +2.5% | 14.39 | 1.02 |
| 04/16 | 1,205 | 1,211 | 1,175 | 1,203 | -1.64% | 33,800 | 571億7335万 | +0.59% | 14.09 | 1 |
| 04/15 | 1,204 | 1,226 | 1,200 | 1,223 | -0.41% | 13,200 | 581億2386万 | +2.26% | 14.32 | 1.02 |
| 04/12 | 1,227 | 1,241 | 1,221 | 1,228 | +0.08% | 24,800 | 583億6149万 | +2.85% | 14.38 | 1.02 |
| 04/11 | 1,184 | 1,230 | 1,184 | 1,227 | +1.49% | 20,600 | 583億1397万 | +3.02% | 14.37 | 1.02 |
| 04/10 | 1,224 | 1,234 | 1,208 | 1,209 | -0.74% | 25,200 | 574億5850万 | +1.68% | 14.16 | 1.01 |
| 04/09 | 1,181 | 1,221 | 1,181 | 1,218 | +3.22% | 25,100 | 578億8624万 | +2.53% | 14.26 | 1.02 |
| 04/08 | 1,165 | 1,181 | 1,153 | 1,180 | +1.64% | 29,000 | 560億8026万 | -0.42% | 13.82 | 0.98 |
| 04/05 | 1,190 | 1,190 | 1,143 | 1,161 | -3.17% | 28,300 | 551億7727万 | -1.86% | 13.59 | 0.97 |
| 04/04 | 1,194 | 1,208 | 1,160 | 1,199 | +1.27% | 34,200 | 569億8325万 | +1.52% | 14.04 | 1 |
| 04/03 | 1,155 | 1,186 | 1,143 | 1,184 | +2.16% | 31,500 | 562億7036万 | +0.68% | 13.86 | 0.99 |
| 04/02 | 1,142 | 1,161 | 1,142 | 1,159 | +0.87% | 27,400 | 550億8222万 | -1.19% | 13.57 | 0.97 |
| 04/01 | 1,181 | 1,185 | 1,149 | 1,149 | -1.88% | 35,500 | 546億697万 | -1.79% | 13.45 | 0.96 |
| 03/29 | 1,185 | 1,185 | 1,161 | 1,171 | -1.76% | 44,800 | 556億5253万 | +0.17% | 14.69 | 0.79 |
| 03/28 | 1,233 | 1,238 | 1,188 | 1,192 | -4.72% | 43,800 | 566億5057万 | +2.14% | 14.95 | 0.8 |
| 03/27 | 1,272 | 1,274 | 1,248 | 1,251 | -0.4% | 67,100 | 594億5458万 | +7.2% | 15.69 | 0.84 |
| 03/26 | 1,250 | 1,261 | 1,231 | 1,256 | -1.1% | 76,100 | 596億9221万 | +7.72% | 15.75 | 0.84 |
| 03/25 | 1,229 | 1,280 | 1,221 | 1,270 | +8.18% | 196,100 | 603億5757万 | +8.73% | 15.93 | 0.85 |
| 03/22 | 1,182 | 1,182 | 1,162 | 1,174 | -0.59% | 32,300 | 557億9511万 | +0.69% | 14.73 | 0.79 |
| 03/21 | 1,155 | 1,185 | 1,151 | 1,181 | +3.23% | 47,900 | 561億2779万 | +1.2% | 14.81 | 0.79 |
| 03/19 | 1,177 | 1,179 | 1,137 | 1,144 | -2.39% | 54,500 | 543億6934万 | -2.14% | 14.35 | 0.77 |
| 03/18 | 1,220 | 1,220 | 1,172 | 1,172 | -2.82% | 54,600 | 557億6万 | +0.09% | 14.7 | 0.79 |
| 03/15 | 1,229 | 1,245 | 1,196 | 1,206 | -1.79% | 67,200 | 573億1593万 | +2.9% | 15.13 | 0.81 |
| 03/14 | 1,180 | 1,230 | 1,180 | 1,228 | +5.23% | 60,700 | 583億6149万 | +4.69% | 15.4 | 0.82 |
| 03/13 | 1,165 | 1,174 | 1,157 | 1,167 | +0.69% | 30,000 | 554億6243万 | -0.43% | 14.64 | 0.78 |
| 03/12 | 1,188 | 1,188 | 1,139 | 1,159 | -3.5% | 40,800 | 550億8222万 | -1.19% | 14.54 | 0.78 |
| 03/11 | 1,151 | 1,201 | 1,134 | 1,201 | +3.27% | 71,500 | 570億7830万 | +2.13% | 15.06 | 0.81 |
| 03/08 | 1,157 | 1,180 | 1,153 | 1,163 | +0.52% | 54,600 | 552億7232万 | -1.27% | 14.59 | 0.78 |
| 03/07 | 1,182 | 1,203 | 1,157 | 1,157 | -1.11% | 45,200 | 549億8717万 | -2.12% | 14.51 | 0.78 |
| 03/06 | 1,180 | 1,183 | 1,160 | 1,170 | -0.85% | 41,800 | 556億500万 | -1.27% | 14.68 | 0.78 |
| 03/05 | 1,145 | 1,185 | 1,145 | 1,180 | +3.06% | 53,300 | 560億8026万 | -0.51% | 14.8 | 0.79 |
| 03/04 | 1,141 | 1,157 | 1,123 | 1,145 | +1.06% | 53,200 | 544億1686万 | -3.54% | 14.36 | 0.77 |
| 03/01 | 1,106 | 1,136 | 1,106 | 1,133 | +2.72% | 47,200 | 538億4656万 | -4.87% | 14.21 | 0.76 |
| 02/29 | 1,099 | 1,113 | 1,085 | 1,103 | +1.19% | 62,800 | 524億2079万 | -7.78% | 13.83 | 0.74 |
| 02/28 | 1,089 | 1,105 | 1,084 | 1,090 | -0.37% | 42,600 | 518億295万 | -9.32% | 13.67 | 0.73 |
| 02/27 | 1,095 | 1,126 | 1,090 | 1,094 | -0.27% | 43,600 | 519億9306万 | -9.44% | 13.72 | 0.73 |
| 02/26 | 1,140 | 1,140 | 1,097 | 1,097 | -3.01% | 48,100 | 521億3563万 | -9.49% | 13.76 | 0.74 |
| 02/22 | 1,119 | 1,139 | 1,111 | 1,131 | +1.16% | 57,100 | 537億5150万 | -7.3% | 14.19 | 0.76 |
| 02/21 | 1,172 | 1,182 | 1,114 | 1,118 | -4.85% | 103,900 | 531億3367万 | -8.73% | 14.02 | 0.75 |
| 02/20 | 1,250 | 1,259 | 1,173 | 1,175 | -5.39% | 71,000 | 558億4263万 | -4.63% | 14.74 | 0.79 |
| 02/19 | 1,298 | 1,298 | 1,224 | 1,242 | -4.31% | 66,500 | 590億2685万 | +0.4% | 15.58 | 0.83 |
| 02/16 | 1,229 | 1,298 | 1,224 | 1,298 | +6.13% | 69,400 | 616億8829万 | +4.85% | 16.28 | 0.87 |
| 02/15 | 1,215 | 1,234 | 1,202 | 1,223 | +1.16% | 51,400 | 581億2386万 | -1.29% | 15.34 | 0.82 |
| 02/14 | 1,208 | 1,218 | 1,200 | 1,209 | -0.74% | 31,000 | 574億5850万 | -2.81% | 15.16 | 0.81 |
| 02/13 | 1,209 | 1,233 | 1,201 | 1,218 | +1.08% | 55,500 | 578億8624万 | -2.33% | 15.28 | 0.82 |
| 02/09 | 1,198 | 1,220 | 1,198 | 1,205 | +0.58% | 33,600 | 572億6840万 | -3.52% | 15.11 | 0.81 |
| 02/08 | 1,198 | 1,202 | 1,166 | 1,198 | -0.99% | 61,500 | 569億3572万 | -4.08% | 15.03 | 0.8 |
| 02/07 | 1,198 | 1,219 | 1,198 | 1,210 | +0.08% | 23,900 | 575億603万 | -3.04% | 15.18 | 0.81 |
| 02/06 | 1,206 | 1,218 | 1,199 | 1,209 | +0.25% | 30,800 | 574億5850万 | -2.97% | 15.16 | 0.81 |
| 02/05 | 1,227 | 1,227 | 1,197 | 1,206 | -1.71% | 30,800 | 573億1593万 | -3.13% | 15.13 | 0.81 |
| 02/02 | 1,261 | 1,263 | 1,207 | 1,227 | -2.23% | 55,100 | 583億1397万 | -1.29% | 15.39 | 0.82 |
| 02/01 | 1,250 | 1,279 | 1,240 | 1,255 | +0.24% | 55,100 | 596億4468万 | +1.13% | 15.74 | 0.84 |
| 01/31 | 1,233 | 1,280 | 1,193 | 1,252 | +1.38% | 77,500 | 595億211万 | +1.13% | 15.7 | 0.84 |
| 01/30 | 1,210 | 1,240 | 1,195 | 1,235 | +2.15% | 86,600 | 586億9417万 | +0.08% | 15.49 | 0.83 |
| 01/29 | 1,201 | 1,216 | 1,199 | 1,209 | +0.67% | 26,300 | 574億5850万 | -1.95% | 15.16 | 0.81 |
| 01/26 | 1,222 | 1,222 | 1,198 | 1,201 | -2.52% | 56,600 | 570億7830万 | -2.52% | 15.06 | 0.81 |
| 01/25 | 1,224 | 1,243 | 1,198 | 1,232 | -1.68% | 89,300 | 585億5159万 | +0.08% | 15.45 | 0.83 |
| 01/24 | 1,252 | 1,269 | 1,245 | 1,253 | +0.16% | 44,800 | 595億4963万 | +2.12% | 15.72 | 0.84 |
| 01/23 | 1,260 | 1,262 | 1,247 | 1,251 | +0.56% | 23,900 | 594億5458万 | +2.29% | 15.69 | 0.84 |
| 01/22 | 1,217 | 1,250 | 1,217 | 1,244 | +2.64% | 27,100 | 591億2190万 | +2.05% | 15.6 | 0.83 |
| 01/19 | 1,274 | 1,274 | 1,211 | 1,212 | -4.94% | 36,400 | 576億108万 | -0.33% | 15.2 | 0.81 |
| 01/18 | 1,277 | 1,283 | 1,266 | 1,275 | -0.16% | 19,100 | 605億9520万 | +5.02% | 15.99 | 0.85 |
| 01/17 | 1,300 | 1,303 | 1,264 | 1,277 | -0.55% | 43,300 | 606億9025万 | +5.54% | 16.02 | 0.86 |
| 01/16 | 1,312 | 1,315 | 1,280 | 1,284 | -1.83% | 40,000 | 610億2293万 | +6.38% | 16.11 | 0.86 |
| 01/15 | 1,259 | 1,325 | 1,259 | 1,308 | +3.97% | 58,100 | 621億6354万 | +8.73% | 16.41 | 0.88 |
| 01/12 | 1,325 | 1,325 | 1,258 | 1,258 | -5.7% | 73,600 | 597億8726万 | +5.1% | 15.78 | 0.84 |
| 01/11 | 1,347 | 1,361 | 1,306 | 1,334 | +0.15% | 102,800 | 633億9921万 | +11.63% | 16.73 | 0.89 |
| 01/10 | 1,289 | 1,347 | 1,289 | 1,332 | +2.46% | 135,300 | 633億416万 | +11.93% | 16.71 | 0.89 |
| 01/09 | 1,280 | 1,302 | 1,271 | 1,300 | +2.85% | 79,300 | 617億8334万 | +9.8% | 16.31 | 0.87 |
| 01/05 | 1,217 | 1,264 | 1,217 | 1,264 | +4.72% | 71,700 | 600億7242万 | +7.21% | 15.85 | 0.85 |
| 01/04 | 1,170 | 1,210 | 1,152 | 1,207 | +3.43% | 50,300 | 573億6345万 | +2.64% | 15.14 | 0.81 |
| 2023 |
| 12/29 | 1,165 | 1,177 | 1,160 | 1,167 | +0.86% | 23,500 | 554億6243万 | -0.68% | 14.75 | 0.79 |
| 12/28 | 1,164 | 1,167 | 1,150 | 1,157 | -1.62% | 20,700 | 549億8717万 | -1.62% | 14.62 | 0.78 |
| 12/27 | 1,170 | 1,180 | 1,167 | 1,176 | +0.51% | 34,100 | 558億9016万 | 0% | 14.86 | 0.79 |
| 12/26 | 1,171 | 1,181 | 1,166 | 1,170 | -0.09% | 21,400 | 556億500万 | -0.43% | 14.79 | 0.79 |
| 12/25 | 1,195 | 1,195 | 1,164 | 1,171 | -0.85% | 19,400 | 556億5253万 | -0.43% | 14.8 | 0.79 |
| 12/22 | 1,170 | 1,187 | 1,170 | 1,181 | +1.99% | 22,600 | 561億2779万 | +0.51% | 14.93 | 0.8 |
| 12/21 | 1,173 | 1,192 | 1,144 | 1,158 | -3.1% | 35,300 | 550億3470万 | -1.36% | 14.64 | 0.78 |
| 12/20 | 1,201 | 1,211 | 1,187 | 1,195 | 0% | 37,900 | 567億9315万 | +1.79% | 15.11 | 0.81 |
| 12/19 | 1,172 | 1,196 | 1,172 | 1,195 | +1.96% | 26,900 | 567億9315万 | +1.88% | 15.11 | 0.81 |
| 12/18 | 1,131 | 1,176 | 1,131 | 1,172 | +2.63% | 21,500 | 557億6万 | +0.09% | 14.81 | 0.79 |
| 12/15 | 1,153 | 1,169 | 1,137 | 1,142 | -0.87% | 25,000 | 542億7429万 | -2.39% | 14.44 | 0.77 |
| 12/14 | 1,151 | 1,159 | 1,147 | 1,152 | +0.09% | 29,100 | 547億4954万 | -1.62% | 14.56 | 0.78 |
| 12/13 | 1,160 | 1,165 | 1,146 | 1,151 | -1.29% | 29,900 | 547億202万 | -1.62% | 14.55 | 0.78 |
| 12/12 | 1,160 | 1,169 | 1,150 | 1,166 | +0.6% | 30,100 | 554億1490万 | -0.43% | 14.74 | 0.79 |
| 12/11 | 1,169 | 1,171 | 1,143 | 1,159 | -0.86% | 47,900 | 550億8222万 | -1.19% | 14.65 | 0.78 |
| 12/08 | 1,199 | 1,200 | 1,164 | 1,169 | -2.75% | 54,400 | 555億5748万 | -0.34% | 14.78 | 0.79 |
| 12/07 | 1,184 | 1,208 | 1,174 | 1,202 | +0.59% | 36,200 | 571億2583万 | +2.47% | 15.19 | 0.81 |
| 12/06 | 1,162 | 1,202 | 1,162 | 1,195 | +2.93% | 38,900 | 567億9315万 | +1.96% | 15.11 | 0.81 |
| 12/05 | 1,178 | 1,200 | 1,161 | 1,161 | -2.76% | 42,600 | 551億7727万 | -0.77% | 14.68 | 0.78 |
| 12/04 | 1,202 | 1,202 | 1,188 | 1,194 | -0.67% | 20,800 | 567億4562万 | +2.05% | 15.09 | 0.81 |
| 12/01 | 1,187 | 1,220 | 1,187 | 1,202 | +0.33% | 60,600 | 571億2583万 | +3% | 15.19 | 0.81 |
| 11/30 | 1,162 | 1,198 | 1,162 | 1,198 | +2.39% | 39,600 | 569億3572万 | +2.74% | 15.14 | 0.81 |
| 11/29 | 1,193 | 1,193 | 1,168 | 1,170 | -2.17% | 13,700 | 556億500万 | +0.6% | 14.79 | 0.79 |
| 11/28 | 1,176 | 1,197 | 1,170 | 1,196 | +1.44% | 29,300 | 568億4067万 | +2.93% | 15.12 | 0.81 |
| 11/27 | 1,193 | 1,193 | 1,171 | 1,179 | -0.08% | 23,500 | 560億3274万 | +1.73% | 14.9 | 0.8 |
| 11/24 | 1,167 | 1,183 | 1,166 | 1,180 | +1.29% | 21,200 | 560億8026万 | +1.9% | 14.92 | 0.8 |
| 11/22 | 1,153 | 1,181 | 1,151 | 1,165 | +0.34% | 18,000 | 553億6738万 | +0.78% | 14.73 | 0.79 |
| 11/21 | 1,191 | 1,192 | 1,152 | 1,161 | -1.44% | 32,400 | 551億7727万 | +0.61% | 14.68 | 0.78 |
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。
