フィデア HD（8713）の株価チャート
2014/01/10～2014/06/06
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 | 10/1, 株式併合 10→1 | |||||||||
| 2014 | ||||||||||
| 06/06 | 1,940 | 1,970 | 1,930 | 1,960 | +0.51% | 13,460 | 281億1911万 | +2.94% | 3.67 | 0.26 |
| 06/05 | 1,950 | 1,950 | 1,930 | 1,950 | 0% | 10,410 | 279億7565万 | +2.52% | 3.65 | 0.26 |
| 06/04 | 1,930 | 1,950 | 1,930 | 1,950 | +1.04% | 12,300 | 279億7565万 | +2.58% | 3.65 | 0.26 |
| 06/03 | 1,950 | 1,950 | 1,920 | 1,930 | -0.52% | 12,310 | 276億8872万 | +1.58% | 3.62 | 0.26 |
| 06/02 | 1,940 | 1,940 | 1,910 | 1,940 | +1.57% | 15,580 | 278億3218万 | +2.16% | 3.63 | 0.26 |
| 05/30 | 1,910 | 1,920 | 1,900 | 1,910 | -0.52% | 11,440 | 274億179万 | +0.74% | 3.58 | 0.25 |
| 05/29 | 1,910 | 1,920 | 1,890 | 1,920 | +0.52% | 6,630 | 275億4525万 | +1.37% | 3.6 | 0.26 |
| 05/28 | 1,920 | 1,920 | 1,900 | 1,910 | -1.04% | 13,090 | 274億179万 | +0.84% | 3.58 | 0.25 |
| 05/27 | 1,910 | 1,930 | 1,910 | 1,930 | +0.52% | 7,620 | 276億8872万 | +1.95% | 3.62 | 0.26 |
| 05/26 | 1,930 | 1,930 | 1,890 | 1,920 | +0.52% | 7,970 | 275億4525万 | +1.53% | 3.6 | 0.26 |
| 05/23 | 1,890 | 1,930 | 1,880 | 1,910 | +2.14% | 26,240 | 274億179万 | +1.06% | 3.58 | 0.25 |
| 05/22 | 1,840 | 1,880 | 1,840 | 1,870 | +0.54% | 19,350 | 268億2793万 | -0.95% | 3.5 | 0.25 |
| 05/21 | 1,820 | 1,880 | 1,820 | 1,860 | +1.09% | 32,170 | 266億8446万 | -1.27% | 3.48 | 0.25 |
| 05/20 | 1,840 | 1,860 | 1,840 | 1,840 | 0% | 8,720 | 263億9753万 | -2.18% | 3.45 | 0.25 |
| 05/19 | 1,840 | 1,870 | 1,830 | 1,840 | 0% | 16,120 | 263億9753万 | -2.13% | 3.45 | 0.25 |
| 05/16 | 1,880 | 1,890 | 1,810 | 1,840 | -2.65% | 28,110 | 263億9753万 | -2.08% | 3.45 | 0.25 |
| 05/15 | 1,890 | 1,900 | 1,880 | 1,890 | -1.05% | 13,100 | 271億1486万 | +0.53% | 3.54 | 0.25 |
| 05/14 | 1,920 | 1,920 | 1,900 | 1,910 | -0.52% | 10,730 | 274億179万 | +1.54% | 3.58 | 0.25 |
| 05/13 | 1,890 | 1,920 | 1,890 | 1,920 | +3.23% | 17,600 | 275億4525万 | +2.02% | 3.6 | 0.26 |
| 05/12 | 1,910 | 1,910 | 1,860 | 1,860 | -1.06% | 26,370 | 266億8446万 | -1.27% | 3.48 | 0.25 |
| 05/09 | 1,890 | 1,920 | 1,880 | 1,880 | -0.53% | 14,820 | 269億7139万 | -0.42% | 3.52 | 0.25 |
| 05/08 | 1,890 | 1,910 | 1,890 | 1,890 | 0% | 17,800 | 271億1486万 | -0.11% | 3.54 | 0.25 |
| 05/07 | 1,900 | 1,920 | 1,870 | 1,890 | -2.58% | 44,010 | 271億1486万 | -0.21% | 3.54 | 0.25 |
| 05/02 | 1,950 | 1,960 | 1,910 | 1,940 | -0.51% | 10,760 | 278億3218万 | +2.37% | 3.63 | 0.26 |
| 05/01 | 1,940 | 1,950 | 1,910 | 1,950 | +2.09% | 16,680 | 279億7565万 | +3.07% | 3.65 | 0.26 |
| 04/30 | 1,940 | 1,940 | 1,900 | 1,910 | 0% | 17,080 | 274億179万 | +1.06% | 3.58 | 0.25 |
| 04/28 | 1,900 | 1,920 | 1,890 | 1,910 | -1.04% | 7,720 | 274億179万 | +1.17% | 3.58 | 0.25 |
| 04/25 | 1,900 | 1,930 | 1,890 | 1,930 | +1.58% | 14,550 | 276億8872万 | +2.28% | 3.62 | 0.26 |
| 04/24 | 1,880 | 1,910 | 1,870 | 1,900 | +1.06% | 9,610 | 272億5832万 | +0.9% | 3.56 | 0.25 |
| 04/23 | 1,860 | 1,890 | 1,860 | 1,880 | +1.08% | 11,920 | 269億7139万 | 0% | 3.52 | 0.25 |
| 04/22 | 1,910 | 1,910 | 1,860 | 1,860 | -2.11% | 14,890 | 266億8446万 | -1.01% | 3.48 | 0.25 |
| 04/21 | 1,890 | 1,910 | 1,890 | 1,900 | +0.53% | 8,360 | 272億5832万 | +1.17% | 3.56 | 0.25 |
| 04/18 | 1,890 | 1,900 | 1,880 | 1,890 | 0% | 10,960 | 271億1486万 | +0.75% | 3.54 | 0.25 |
| 04/17 | 1,900 | 1,900 | 1,870 | 1,890 | 0% | 9,240 | 271億1486万 | +0.75% | 3.54 | 0.25 |
| 04/16 | 1,870 | 1,890 | 1,860 | 1,890 | +2.16% | 13,110 | 271億1486万 | +0.75% | 3.54 | 0.25 |
| 04/15 | 1,820 | 1,850 | 1,820 | 1,850 | +3.35% | 26,670 | 265億4100万 | -1.49% | 3.47 | 0.25 |
| 04/14 | 1,790 | 1,820 | 1,780 | 1,790 | +1.13% | 23,250 | 256億8021万 | -4.89% | 3.35 | 0.24 |
| 04/11 | 1,790 | 1,800 | 1,760 | 1,770 | -2.21% | 43,860 | 253億9328万 | -6.25% | 3.32 | 0.24 |
| 04/10 | 1,830 | 1,850 | 1,800 | 1,810 | -0.55% | 39,590 | 259億6714万 | -4.44% | 3.39 | 0.24 |
| 04/09 | 1,850 | 1,850 | 1,810 | 1,820 | -2.67% | 36,280 | 261億1060万 | -4.16% | 3.41 | 0.24 |
| 04/08 | 1,890 | 1,900 | 1,860 | 1,870 | -2.09% | 30,320 | 268億2793万 | -1.68% | 3.5 | 0.25 |
| 04/07 | 1,940 | 1,940 | 1,900 | 1,910 | -2.05% | 23,150 | 274億179万 | +0.42% | 3.58 | 0.25 |
| 04/04 | 1,950 | 1,960 | 1,940 | 1,950 | -0.51% | 15,910 | 279億7565万 | +2.58% | 3.65 | 0.26 |
| 04/03 | 1,950 | 1,980 | 1,940 | 1,960 | -0.51% | 31,500 | 281億1911万 | +3.21% | 3.67 | 0.26 |
| 04/02 | 1,970 | 2,010 | 1,960 | 1,970 | +0.51% | 39,670 | 282億6258万 | +3.79% | 3.69 | 0.26 |
| 04/01 | 1,950 | 1,970 | 1,920 | 1,960 | +0.51% | 35,900 | 281億1911万 | +3.32% | 3.67 | 0.26 |
| 03/31 | 1,950 | 1,970 | 1,930 | 1,950 | +1.56% | 51,160 | 279億7565万 | +2.96% | 4.5 | 0.34 |
| 03/28 | 1,860 | 1,920 | 1,850 | 1,920 | +3.23% | 53,590 | 275億4525万 | +1.43% | 4.43 | 0.33 |
| 03/27 | 1,870 | 1,870 | 1,840 | 1,860 | -1.59% | 69,030 | 266億8446万 | -1.64% | 4.29 | 0.32 |
| 03/26 | 1,910 | 1,930 | 1,880 | 1,890 | +0.53% | 58,650 | 271億1486万 | -0.11% | 4.36 | 0.33 |
| 03/25 | 1,910 | 1,920 | 1,870 | 1,880 | +0.53% | 73,100 | 269億7139万 | -0.74% | 4.34 | 0.33 |
| 03/24 | 1,850 | 1,890 | 1,850 | 1,870 | +2.19% | 46,700 | 268億2793万 | -1.27% | 4.31 | 0.32 |
| 03/20 | 1,840 | 1,840 | 1,810 | 1,830 | 0% | 31,340 | 262億5407万 | -3.33% | 4.22 | 0.32 |
| 03/19 | 1,860 | 1,860 | 1,830 | 1,830 | -1.61% | 25,200 | 262億5407万 | -3.43% | 4.22 | 0.32 |
| 03/18 | 1,860 | 1,870 | 1,840 | 1,860 | +1.64% | 18,660 | 266億8446万 | -2.11% | 4.29 | 0.32 |
| 03/17 | 1,860 | 1,870 | 1,830 | 1,830 | -1.08% | 23,260 | 262億5407万 | -3.89% | 4.22 | 0.32 |
| 03/14 | 1,860 | 1,880 | 1,850 | 1,850 | -2.12% | 49,910 | 265億4100万 | -3.09% | 4.27 | 0.32 |
| 03/13 | 1,900 | 1,920 | 1,890 | 1,890 | -0.53% | 16,660 | 271億1486万 | -1.05% | 4.36 | 0.33 |
| 03/12 | 1,920 | 1,940 | 1,900 | 1,900 | -2.06% | 23,410 | 272億5832万 | -0.52% | 4.38 | 0.33 |
| 03/11 | 1,940 | 1,950 | 1,930 | 1,940 | 0% | 11,910 | 278億3218万 | +1.68% | 4.47 | 0.34 |
| 03/10 | 1,920 | 1,960 | 1,910 | 1,940 | +0.52% | 19,680 | 278億3218万 | +1.73% | 4.47 | 0.34 |
| 03/07 | 1,940 | 1,950 | 1,920 | 1,930 | 0% | 21,590 | 276億8872万 | +1.05% | 4.45 | 0.33 |
| 03/06 | 1,910 | 1,940 | 1,910 | 1,930 | 0% | 31,890 | 276億8872万 | +0.94% | 4.45 | 0.33 |
| 03/05 | 1,910 | 1,930 | 1,910 | 1,930 | +1.58% | 29,010 | 276億8872万 | +0.57% | 4.45 | 0.33 |
| 03/04 | 1,880 | 1,910 | 1,870 | 1,900 | +1.06% | 32,450 | 272億5832万 | -1.2% | 4.38 | 0.33 |
| 03/03 | 1,870 | 1,880 | 1,830 | 1,880 | +0.53% | 29,240 | 269億7139万 | -2.54% | 4.34 | 0.33 |
| 02/28 | 1,900 | 1,910 | 1,850 | 1,870 | -2.09% | 37,450 | 268億2793万 | -3.61% | 4.31 | 0.32 |
| 02/27 | 1,940 | 1,940 | 1,900 | 1,910 | -1.04% | 19,760 | 274億179万 | -2.25% | 4.41 | 0.33 |
| 02/26 | 1,950 | 1,950 | 1,920 | 1,930 | -0.52% | 22,720 | 276億8872万 | -1.88% | 4.45 | 0.33 |
| 02/25 | 1,930 | 1,940 | 1,910 | 1,940 | +2.11% | 31,890 | 278億3218万 | -2.02% | 4.47 | 0.34 |
| 02/24 | 1,920 | 1,950 | 1,880 | 1,900 | -1.04% | 46,700 | 272億5832万 | -4.67% | 4.38 | 0.33 |
| 02/21 | 1,880 | 1,930 | 1,880 | 1,920 | +2.67% | 33,750 | 275億4525万 | -4.33% | 4.43 | 0.33 |
| 02/20 | 1,890 | 1,890 | 1,860 | 1,870 | -1.06% | 32,840 | 268億2793万 | -7.29% | 4.31 | 0.32 |
| 02/19 | 1,910 | 1,920 | 1,890 | 1,890 | -2.07% | 13,620 | 271億1486万 | -6.9% | 4.36 | 0.33 |
| 02/18 | 1,870 | 1,930 | 1,870 | 1,930 | +2.66% | 42,990 | 276億8872万 | -5.39% | 4.45 | 0.33 |
| 02/17 | 1,850 | 1,890 | 1,810 | 1,880 | +1.62% | 23,290 | 269億7139万 | -8.29% | 4.34 | 0.33 |
| 02/14 | 1,880 | 1,890 | 1,810 | 1,850 | -1.6% | 58,320 | 265億4100万 | -10.28% | 4.27 | 0.32 |
| 02/13 | 1,950 | 1,950 | 1,850 | 1,880 | -4.08% | 83,010 | 269億7139万 | -9.35% | 4.34 | 0.33 |
| 02/12 | 1,980 | 1,990 | 1,950 | 1,960 | 0% | 35,290 | 281億1911万 | -5.81% | 4.52 | 0.34 |
| 02/10 | 1,970 | 1,990 | 1,940 | 1,960 | +1.03% | 39,490 | 281億1911万 | -5.9% | 4.52 | 0.34 |
| 02/07 | 1,920 | 1,950 | 1,910 | 1,940 | +3.19% | 49,650 | 278億3218万 | -6.95% | 4.47 | 0.34 |
| 02/06 | 1,870 | 1,920 | 1,870 | 1,880 | -0.53% | 32,190 | 269億7139万 | -9.88% | 4.34 | 0.33 |
| 02/05 | 1,880 | 1,910 | 1,840 | 1,890 | +2.72% | 66,200 | 271億1486万 | -9.53% | 4.36 | 0.33 |
| 02/04 | 1,900 | 1,910 | 1,800 | 1,840 | -4.66% | 105,720 | 263億9753万 | -11.96% | 4.24 | 0.32 |
| 02/03 | 1,990 | 2,010 | 1,920 | 1,930 | -3.5% | 65,080 | 276億8872万 | -7.83% | 4.45 | 0.33 |
| 01/31 | 2,020 | 2,030 | 1,970 | 2,000 | 0% | 38,050 | 286億9297万 | -4.49% | 4.61 | 0.35 |
| 01/30 | 2,060 | 2,070 | 1,990 | 2,000 | -4.31% | 67,950 | 286億9297万 | -4.4% | 4.61 | 0.35 |
| 01/29 | 2,060 | 2,100 | 2,060 | 2,090 | +2.45% | 30,040 | 299億8416万 | -0.05% | 4.82 | 0.36 |
| 01/28 | 2,070 | 2,080 | 2,030 | 2,040 | 0% | 27,880 | 292億6683万 | -2.21% | 4.7 | 0.35 |
| 01/27 | 2,060 | 2,090 | 2,040 | 2,040 | -5.12% | 52,720 | 292億6683万 | -1.97% | 4.7 | 0.35 |
| 01/24 | 2,180 | 2,190 | 2,140 | 2,150 | -3.59% | 44,420 | 308億4495万 | +3.56% | 4.96 | 0.37 |
| 01/23 | 2,250 | 2,280 | 2,230 | 2,230 | -0.45% | 30,400 | 319億9267万 | +7.83% | 5.14 | 0.39 |
| 01/22 | 2,240 | 2,270 | 2,230 | 2,240 | -0.88% | 34,820 | 321億3613万 | +8.95% | 5.17 | 0.39 |
| 01/21 | 2,260 | 2,300 | 2,240 | 2,260 | +0.44% | 49,840 | 324億2306万 | +10.46% | 5.21 | 0.39 |
| 01/20 | 2,270 | 2,270 | 2,240 | 2,250 | -0.44% | 33,260 | 322億7960万 | +10.62% | 5.19 | 0.39 |
| 01/17 | 2,180 | 2,340 | 2,180 | 2,260 | +4.15% | 149,800 | 324億2306万 | +11.77% | 5.21 | 0.39 |
| 01/16 | 2,190 | 2,190 | 2,160 | 2,170 | -0.46% | 21,120 | 311億3188万 | +7.96% | 5 | 0.38 |
| 01/15 | 2,180 | 2,200 | 2,160 | 2,180 | +0.93% | 39,640 | 312億7534万 | +8.89% | 5.03 | 0.38 |
| 01/14 | 2,140 | 2,180 | 2,110 | 2,160 | 0% | 55,750 | 309億8841万 | +8.32% | 4.98 | 0.37 |
| 01/10 | 2,150 | 2,180 | 2,130 | 2,160 | -0.92% | 29,260 | 309億8841万 | +8.76% | 4.98 | 0.37 |
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。
