アイザワ証券グループ（8708）の株価チャート
2024/01/23～2024/06/18
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 |
| 06/18 | 2,230 | 2,297 | 2,230 | 2,291 | +3.38% | 83,000 | 1088億8126万 | +15.59% | 26.83 | 1.91 |
| 06/17 | 2,225 | 2,242 | 2,182 | 2,216 | -1.2% | 93,900 | 1053億1683万 | +13.06% | 25.95 | 1.85 |
| 06/14 | 2,104 | 2,264 | 2,098 | 2,243 | +6.91% | 172,100 | 1066億3万 | +15.56% | 26.26 | 1.87 |
| 06/13 | 2,160 | 2,163 | 2,078 | 2,098 | -4.42% | 155,700 | 997億881万 | +9.33% | 24.57 | 1.75 |
| 06/12 | 2,045 | 2,198 | 2,018 | 2,195 | +6.35% | 205,100 | 1043億1879万 | +15.28% | 25.7 | 1.83 |
| 06/11 | 2,014 | 2,083 | 2,007 | 2,064 | +2.74% | 105,200 | 980億9293万 | +9.61% | 24.17 | 1.72 |
| 06/10 | 1,966 | 2,017 | 1,932 | 2,009 | +1.06% | 62,700 | 954億7902万 | +7.43% | 23.52 | 1.67 |
| 06/07 | 1,910 | 1,991 | 1,905 | 1,988 | +4.74% | 71,600 | 944億8099万 | +7.11% | 23.28 | 1.66 |
| 06/06 | 1,881 | 1,935 | 1,881 | 1,898 | +2.43% | 104,700 | 902億368万 | +2.76% | 22.22 | 1.58 |
| 06/05 | 2,014 | 2,014 | 1,850 | 1,853 | -9.08% | 168,700 | 880億6502万 | +0.6% | 21.7 | 1.54 |
| 06/04 | 2,070 | 2,078 | 2,022 | 2,038 | -0.78% | 92,100 | 968億5727万 | +11.31% | 23.86 | 1.7 |
| 06/03 | 2,000 | 2,060 | 1,999 | 2,054 | +2.5% | 107,800 | 976億1768万 | +13.98% | 24.05 | 1.71 |
| 05/31 | 1,957 | 2,013 | 1,949 | 2,004 | +2.4% | 85,200 | 952億4140万 | +13.09% | 23.47 | 1.67 |
| 05/30 | 1,981 | 1,989 | 1,935 | 1,957 | -1.21% | 109,900 | 930億769万 | +12.15% | 22.92 | 1.63 |
| 05/29 | 1,959 | 2,009 | 1,944 | 1,981 | +0.05% | 147,200 | 941億4831万 | +15.24% | 23.2 | 1.65 |
| 05/28 | 1,950 | 1,993 | 1,910 | 1,980 | -0.5% | 157,100 | 941億78万 | +17.09% | 23.18 | 1.65 |
| 05/27 | 1,929 | 1,990 | 1,921 | 1,990 | +3.65% | 66,700 | 945億7604万 | +19.66% | 23.3 | 1.66 |
| 05/24 | 1,935 | 1,971 | 1,918 | 1,920 | -0.88% | 87,100 | 912億4924万 | +17.58% | 22.48 | 1.6 |
| 05/23 | 1,858 | 1,941 | 1,843 | 1,937 | +4.25% | 100,800 | 920億5718万 | +20.76% | 22.68 | 1.61 |
| 05/22 | 1,802 | 1,892 | 1,801 | 1,858 | +2.03% | 118,000 | 883億265万 | +17.89% | 21.76 | 1.55 |
| 05/21 | 1,801 | 1,834 | 1,787 | 1,821 | +1.73% | 38,800 | 865億4420万 | +17.41% | 21.32 | 1.52 |
| 05/20 | 1,830 | 1,884 | 1,781 | 1,790 | -2.19% | 112,300 | 850億7091万 | +17.22% | 20.96 | 1.49 |
| 05/17 | 1,743 | 1,830 | 1,740 | 1,830 | +4.45% | 66,500 | 869億7193万 | +21.68% | 21.43 | 1.53 |
| 05/16 | 1,780 | 1,800 | 1,746 | 1,752 | -1.57% | 70,800 | 832億6493万 | +18.46% | 20.51 | 1.46 |
| 05/15 | 1,739 | 1,780 | 1,730 | 1,780 | +2.3% | 111,400 | 845億9565万 | +22.25% | 20.84 | 1.48 |
| 05/14 | 1,727 | 1,757 | 1,708 | 1,740 | -0.34% | 106,400 | 826億9462万 | +21.59% | 20.37 | 1.45 |
| 05/13 | 1,695 | 1,747 | 1,695 | 1,746 | +3.07% | 84,900 | 829億7978万 | +23.83% | 20.44 | 1.46 |
| 05/10 | 1,715 | 1,731 | 1,694 | 1,694 | -1.22% | 38,400 | 805億844万 | +22.13% | 19.84 | 1.41 |
| 05/09 | 1,676 | 1,735 | 1,666 | 1,715 | +1.84% | 94,200 | 815億648万 | +25.55% | 20.08 | 1.43 |
| 05/08 | 1,702 | 1,730 | 1,661 | 1,684 | -2.66% | 127,400 | 800億3319万 | +25.39% | 19.72 | 1.4 |
| 05/07 | 1,688 | 1,742 | 1,673 | 1,730 | +3.53% | 204,800 | 822億1937万 | +30.76% | 20.26 | 1.44 |
| 05/02 | 1,735 | 1,762 | 1,608 | 1,671 | -4.51% | 585,900 | 794億1535万 | +28.44% | 19.57 | 1.39 |
| 05/01 | 1,761 | 1,770 | 1,740 | 1,750 | -0.74% | 133,900 | 831億6988万 | +36.29% | 20.49 | 1.46 |
| 04/30 | 1,710 | 1,785 | 1,703 | 1,763 | +10.19% | 714,400 | 837億8771万 | +39.37% | 20.64 | 1.47 |
| 04/26 | 1,300 | 1,600 | 1,270 | 1,600 | +23.08% | 94,800 | 760億4103万 | +28.51% | 18.74 | 1.33 |
| 04/25 | 1,314 | 1,328 | 1,293 | 1,300 | -1.29% | 21,500 | 617億8334万 | +5.86% | 15.22 | 1.08 |
| 04/24 | 1,307 | 1,324 | 1,296 | 1,317 | +0.23% | 28,900 | 625億9127万 | +7.69% | 15.42 | 1.1 |
| 04/23 | 1,303 | 1,334 | 1,299 | 1,314 | +0.31% | 34,700 | 624億4870万 | +8.06% | 15.39 | 1.1 |
| 04/22 | 1,306 | 1,331 | 1,231 | 1,310 | +1.47% | 51,600 | 622億5860万 | +8.18% | 15.34 | 1.09 |
| 04/19 | 1,291 | 1,321 | 1,269 | 1,291 | +0.55% | 74,300 | 613億5561万 | +7.05% | 15.12 | 1.08 |
| 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 |
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。
