アイザワ証券グループ（8708）の株価チャート
2025/04/03～2025/08/27
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 |
|---|
| 2025 |
| 08/27 | 1,368 | 1,404 | 1,360 | 1,389 | +1.76% | 115,000 | 549億112万 | +2.81% | 15.69 | 0.96 |
| 08/26 | 1,392 | 1,394 | 1,364 | 1,365 | -2.36% | 111,500 | 539億5251万 | +1.26% | 15.42 | 0.94 |
| 08/25 | 1,402 | 1,415 | 1,392 | 1,398 | +0.5% | 110,400 | 552億5685万 | +3.86% | 15.79 | 0.97 |
| 08/22 | 1,386 | 1,402 | 1,377 | 1,391 | +0.36% | 64,500 | 549億8017万 | +3.57% | 15.71 | 0.96 |
| 08/21 | 1,390 | 1,396 | 1,376 | 1,386 | -0.29% | 74,100 | 547億8254万 | +3.43% | 15.66 | 0.96 |
| 08/20 | 1,390 | 1,400 | 1,378 | 1,390 | +0.29% | 87,200 | 549億4065万 | +3.81% | 15.7 | 0.96 |
| 08/19 | 1,381 | 1,399 | 1,376 | 1,386 | +0.36% | 82,500 | 547億8254万 | +3.59% | 15.66 | 0.96 |
| 08/18 | 1,394 | 1,396 | 1,375 | 1,381 | -0.72% | 69,800 | 545億8492万 | +3.29% | 15.6 | 0.96 |
| 08/15 | 1,368 | 1,393 | 1,367 | 1,391 | +1.38% | 74,100 | 549億8017万 | +4.12% | 15.71 | 0.96 |
| 08/14 | 1,377 | 1,385 | 1,360 | 1,372 | -0.22% | 71,500 | 542億2919万 | +2.85% | 15.5 | 0.95 |
| 08/13 | 1,381 | 1,384 | 1,360 | 1,375 | +0.36% | 88,700 | 543億4776万 | +3.23% | 15.53 | 0.95 |
| 08/12 | 1,357 | 1,377 | 1,351 | 1,370 | +1.41% | 112,600 | 541億5013万 | +3.01% | 15.48 | 0.95 |
| 08/08 | 1,336 | 1,352 | 1,330 | 1,351 | +1.12% | 69,400 | 533億9915万 | +1.73% | 15.26 | 0.93 |
| 08/07 | 1,349 | 1,358 | 1,335 | 1,336 | -0.74% | 72,700 | 528億626万 | +0.75% | 15.09 | 0.92 |
| 08/06 | 1,346 | 1,352 | 1,335 | 1,346 | +0.75% | 92,700 | 532億152万 | +1.58% | 15.2 | 0.93 |
| 08/05 | 1,299 | 1,356 | 1,293 | 1,336 | +3.57% | 185,600 | 528億626万 | +0.91% | 15.09 | 0.92 |
| 08/04 | 1,281 | 1,296 | 1,278 | 1,290 | -1% | 74,800 | 509億8808万 | -2.49% | 14.57 | 0.89 |
| 08/01 | 1,293 | 1,307 | 1,288 | 1,303 | -0.15% | 120,500 | 515億192万 | -1.59% | 14.72 | 0.9 |
| 07/31 | 1,288 | 1,314 | 1,277 | 1,305 | +2.43% | 157,200 | 515億8097万 | -1.51% | 14.74 | 0.9 |
| 07/30 | 1,308 | 1,313 | 1,259 | 1,274 | -2.9% | 180,300 | 503億5567万 | -3.63% | 14.39 | 0.88 |
| 07/29 | 1,328 | 1,330 | 1,306 | 1,312 | -1.72% | 138,600 | 518億5765万 | -0.68% | 14.82 | 0.91 |
| 07/28 | 1,331 | 1,349 | 1,328 | 1,335 | 0% | 126,300 | 527億6674万 | +1.37% | 15.08 | 0.92 |
| 07/25 | 1,344 | 1,347 | 1,324 | 1,335 | -0.07% | 69,300 | 527億6674万 | +1.6% | 15.08 | 0.92 |
| 07/24 | 1,330 | 1,340 | 1,322 | 1,336 | +0.23% | 81,800 | 528億626万 | +1.98% | 15.09 | 0.92 |
| 07/23 | 1,309 | 1,334 | 1,304 | 1,333 | +2.85% | 107,500 | 526億8769万 | +2.07% | 15.06 | 0.92 |
| 07/22 | 1,299 | 1,313 | 1,280 | 1,296 | -1.52% | 111,400 | 512億2524万 | -0.46% | 14.64 | 0.9 |
| 07/18 | 1,333 | 1,333 | 1,316 | 1,316 | -0.83% | 35,100 | 520億1575万 | +1.31% | 14.87 | 0.91 |
| 07/17 | 1,317 | 1,331 | 1,307 | 1,327 | +0.68% | 56,400 | 524億5053万 | +2.39% | 14.99 | 0.92 |
| 07/16 | 1,355 | 1,355 | 1,318 | 1,318 | -2.51% | 68,100 | 520億9480万 | +1.93% | 14.89 | 0.91 |
| 07/15 | 1,382 | 1,382 | 1,352 | 1,352 | -1.24% | 51,500 | 534億3867万 | +4.81% | 15.27 | 0.94 |
| 07/14 | 1,368 | 1,378 | 1,363 | 1,369 | -0.22% | 75,400 | 541億1061万 | +6.37% | 15.46 | 0.95 |
| 07/11 | 1,349 | 1,382 | 1,342 | 1,372 | +2.39% | 92,300 | 542億2919万 | +6.85% | 15.5 | 0.95 |
| 07/10 | 1,350 | 1,353 | 1,335 | 1,340 | -0.07% | 79,600 | 529億6436万 | +4.69% | 15.14 | 0.93 |
| 07/09 | 1,338 | 1,345 | 1,329 | 1,341 | +0.07% | 39,700 | 530億389万 | +5.01% | 15.15 | 0.93 |
| 07/08 | 1,309 | 1,340 | 1,306 | 1,340 | +2.6% | 68,300 | 529億6436万 | +5.02% | 15.14 | 0.93 |
| 07/07 | 1,310 | 1,315 | 1,301 | 1,306 | -0.99% | 69,000 | 516億2049万 | +2.59% | 14.75 | 0.9 |
| 07/04 | 1,313 | 1,324 | 1,313 | 1,319 | +0.46% | 58,800 | 521億3433万 | +3.61% | 14.9 | 0.91 |
| 07/03 | 1,316 | 1,321 | 1,300 | 1,313 | +0.77% | 52,300 | 518億9717万 | +3.22% | 14.83 | 0.91 |
| 07/02 | 1,316 | 1,323 | 1,303 | 1,303 | -1.44% | 91,200 | 515億192万 | +2.6% | 14.72 | 0.9 |
| 07/01 | 1,318 | 1,322 | 1,290 | 1,322 | +0.38% | 91,000 | 522億5290万 | +4.26% | 14.93 | 0.91 |
| 06/30 | 1,320 | 1,344 | 1,316 | 1,317 | -0.15% | 94,400 | 520億5527万 | +4.11% | 14.88 | 0.95 |
| 06/27 | 1,313 | 1,338 | 1,310 | 1,319 | +0.15% | 156,400 | 521億3433万 | +4.52% | 14.9 | 0.95 |
| 06/26 | 1,238 | 1,317 | 1,238 | 1,317 | +5.36% | 203,100 | 520億5527万 | +4.77% | 14.87 | 0.95 |
| 06/25 | 1,257 | 1,257 | 1,230 | 1,250 | +1.63% | 94,800 | 494億706万 | -0.24% | 14.12 | 0.9 |
| 06/24 | 1,243 | 1,250 | 1,229 | 1,230 | +0.16% | 54,300 | 486億1654万 | -1.76% | 13.89 | 0.89 |
| 06/23 | 1,236 | 1,243 | 1,203 | 1,228 | -0.89% | 109,500 | 485億3749万 | -1.92% | 13.87 | 0.89 |
| 06/20 | 1,245 | 1,264 | 1,239 | 1,239 | -0.56% | 185,000 | 489億7227万 | -1.12% | 13.99 | 0.9 |
| 06/19 | 1,242 | 1,248 | 1,227 | 1,246 | +0.16% | 63,000 | 492億4895万 | -0.56% | 14.07 | 0.9 |
| 06/18 | 1,228 | 1,248 | 1,228 | 1,244 | +1.06% | 74,300 | 491億6990万 | -0.64% | 14.05 | 0.9 |
| 06/17 | 1,234 | 1,239 | 1,226 | 1,231 | +0.41% | 64,800 | 486億5607万 | -1.6% | 13.9 | 0.89 |
| 06/16 | 1,227 | 1,243 | 1,226 | 1,226 | -0.08% | 66,300 | 484億5844万 | -2.08% | 13.85 | 0.89 |
| 06/13 | 1,240 | 1,243 | 1,226 | 1,227 | -1.45% | 140,200 | 484億9797万 | -2.08% | 13.86 | 0.89 |
| 06/12 | 1,256 | 1,262 | 1,240 | 1,245 | -0.8% | 75,200 | 492億943万 | -0.8% | 14.06 | 0.9 |
| 06/11 | 1,290 | 1,290 | 1,255 | 1,255 | -1.88% | 109,500 | 496億468万 | 0% | 14.17 | 0.91 |
| 06/10 | 1,290 | 1,303 | 1,278 | 1,279 | -0.62% | 120,400 | 505億5330万 | +1.83% | 14.44 | 0.92 |
| 06/09 | 1,278 | 1,299 | 1,278 | 1,287 | +0.86% | 106,100 | 508億6951万 | +2.47% | 14.53 | 0.93 |
| 06/06 | 1,274 | 1,285 | 1,274 | 1,276 | -0.08% | 57,000 | 504億3472万 | +1.67% | 14.41 | 0.92 |
| 06/05 | 1,270 | 1,286 | 1,269 | 1,277 | -1.16% | 128,000 | 504億7425万 | +1.67% | 14.42 | 0.92 |
| 06/04 | 1,283 | 1,308 | 1,281 | 1,292 | +0.62% | 82,100 | 510億6713万 | +2.78% | 14.59 | 0.93 |
| 06/03 | 1,297 | 1,307 | 1,274 | 1,284 | -0.39% | 108,700 | 507億5093万 | +2.07% | 14.5 | 0.93 |
| 06/02 | 1,288 | 1,298 | 1,282 | 1,289 | -0.46% | 91,600 | 509億4856万 | +2.46% | 14.56 | 0.93 |
| 05/30 | 1,253 | 1,296 | 1,249 | 1,295 | +1.73% | 520,700 | 511億8571万 | +2.94% | 14.62 | 0.94 |
| 05/29 | 1,265 | 1,275 | 1,259 | 1,273 | +0.95% | 87,400 | 503億1615万 | +1.27% | 14.38 | 0.92 |
| 05/28 | 1,255 | 1,281 | 1,251 | 1,261 | +1.29% | 172,300 | 498億4184万 | +0.4% | 14.24 | 0.91 |
| 05/27 | 1,234 | 1,245 | 1,230 | 1,245 | +1.38% | 105,900 | 492億943万 | -0.88% | 14.06 | 0.9 |
| 05/26 | 1,206 | 1,228 | 1,206 | 1,228 | +1.91% | 112,900 | 485億3749万 | -2.23% | 13.87 | 0.89 |
| 05/23 | 1,214 | 1,221 | 1,203 | 1,205 | -0.17% | 129,800 | 476億2840万 | -4.06% | 13.61 | 0.87 |
| 05/22 | 1,215 | 1,223 | 1,200 | 1,207 | -2.19% | 148,500 | 477億745万 | -4.13% | 13.63 | 0.87 |
| 05/21 | 1,249 | 1,263 | 1,228 | 1,234 | +0.24% | 129,200 | 487億7465万 | -2.22% | 13.94 | 0.89 |
| 05/20 | 1,240 | 1,254 | 1,224 | 1,231 | -1.28% | 214,600 | 486億5607万 | -2.46% | 13.9 | 0.89 |
| 05/19 | 1,209 | 1,254 | 1,191 | 1,247 | +1.46% | 242,600 | 492億8848万 | -1.42% | 14.08 | 0.9 |
| 05/16 | 1,210 | 1,230 | 1,205 | 1,229 | +0.49% | 143,900 | 485億7702万 | -2.69% | 13.88 | 0.89 |
| 05/15 | 1,220 | 1,238 | 1,207 | 1,223 | -0.65% | 134,500 | 483億3986万 | -3.24% | 13.81 | 0.88 |
| 05/14 | 1,249 | 1,249 | 1,201 | 1,231 | -2.38% | 229,400 | 486億5607万 | -2.46% | 13.9 | 0.89 |
| 05/13 | 1,272 | 1,291 | 1,253 | 1,261 | +0.64% | 171,500 | 498億4184万 | -0.39% | 14.24 | 0.91 |
| 05/12 | 1,262 | 1,274 | 1,242 | 1,253 | -0.63% | 79,000 | 495億2563万 | -1.42% | 14.15 | 0.91 |
| 05/09 | 1,254 | 1,273 | 1,251 | 1,261 | +0.4% | 108,000 | 498億4184万 | -1.41% | 14.24 | 0.91 |
| 05/08 | 1,275 | 1,276 | 1,245 | 1,256 | -1.88% | 111,700 | 496億4421万 | -2.48% | 14.18 | 0.91 |
| 05/07 | 1,278 | 1,281 | 1,251 | 1,280 | +0.08% | 129,100 | 505億9283万 | -1.31% | 14.45 | 0.93 |
| 05/02 | 1,265 | 1,287 | 1,256 | 1,279 | +1.11% | 129,700 | 505億5330万 | -2.29% | 14.44 | 0.92 |
| 05/01 | 1,290 | 1,295 | 1,263 | 1,265 | -1.94% | 105,100 | 499億9994万 | -4.53% | 14.29 | 0.91 |
| 04/30 | 1,303 | 1,312 | 1,268 | 1,290 | -0.46% | 201,500 | 509億8808万 | -3.8% | 14.57 | 0.93 |
| 04/28 | 1,303 | 1,319 | 1,272 | 1,296 | -1.52% | 622,300 | 512億2524万 | -4.28% | 14.64 | 0.94 |
| 04/25 | 1,318 | 1,353 | 1,272 | 1,316 | +0.92% | 319,000 | 520億1575万 | -3.8% | 14.86 | 0.95 |
| 04/24 | 1,310 | 1,318 | 1,299 | 1,304 | +1.16% | 96,400 | 515億4144万 | -5.71% | 14.73 | 0.94 |
| 04/23 | 1,296 | 1,307 | 1,281 | 1,289 | +1.42% | 101,500 | 509億4856万 | -7.86% | 14.56 | 0.93 |
| 04/22 | 1,246 | 1,276 | 1,246 | 1,271 | +1.76% | 74,100 | 502億3709万 | -10.11% | 14.35 | 0.92 |
| 04/21 | 1,306 | 1,309 | 1,246 | 1,249 | -0.64% | 234,000 | 493億6753万 | -12.6% | 14.1 | 0.9 |
| 04/18 | 1,247 | 1,265 | 1,246 | 1,257 | +1.45% | 51,000 | 496億8374万 | -13.01% | 14.2 | 0.91 |
| 04/17 | 1,223 | 1,247 | 1,223 | 1,239 | +0.49% | 41,900 | 489億7227万 | -15.08% | 13.99 | 0.9 |
| 04/16 | 1,266 | 1,275 | 1,224 | 1,233 | -2.53% | 53,500 | 487億3512万 | -16.35% | 13.92 | 0.89 |
| 04/15 | 1,277 | 1,284 | 1,259 | 1,265 | -1.25% | 78,800 | 499億9994万 | -15.1% | 14.29 | 0.91 |
| 04/14 | 1,275 | 1,289 | 1,259 | 1,281 | +2.89% | 80,200 | 506億3235万 | -15% | 14.47 | 0.93 |
| 04/11 | 1,210 | 1,245 | 1,188 | 1,245 | -3.79% | 124,400 | 492億943万 | -18.25% | 14.06 | 0.9 |
| 04/10 | 1,311 | 1,311 | 1,283 | 1,294 | +7.56% | 128,900 | 511億4618万 | -16.08% | 14.61 | 0.94 |
| 04/09 | 1,240 | 1,240 | 1,181 | 1,203 | -4.83% | 157,100 | 475億4935万 | -22.79% | 13.59 | 0.87 |
| 04/08 | 1,220 | 1,291 | 1,213 | 1,264 | +8.97% | 100,200 | 499億6042万 | -19.85% | 14.27 | 0.91 |
| 04/07 | 1,123 | 1,196 | 1,120 | 1,160 | -12.58% | 186,000 | 458億4975万 | -27.23% | 13.1 | 0.84 |
| 04/04 | 1,345 | 1,368 | 1,295 | 1,327 | -5.28% | 198,300 | 524億5053万 | -17.78% | 14.99 | 0.96 |
| 04/03 | 1,395 | 1,416 | 1,380 | 1,401 | -4.11% | 124,700 | 553億7543万 | -14.05% | 15.82 | 1.01 |
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。
