フィデア HD（8713）の株価チャート
2014/03/17～2014/08/08
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 | ||||||||||
| 08/08 | 2,220 | 2,230 | 2,110 | 2,140 | -6.55% | 67,500 | 307億148万 | -0.6% | 4.01 | 0.29 |
| 08/07 | 2,170 | 2,350 | 2,150 | 2,290 | +6.51% | 108,610 | 328億5345万 | +6.41% | 4.29 | 0.31 |
| 08/06 | 2,180 | 2,220 | 2,130 | 2,150 | 0% | 37,900 | 308億4495万 | +0.19% | 4.03 | 0.29 |
| 08/05 | 2,170 | 2,190 | 2,150 | 2,150 | -1.38% | 25,820 | 308億4495万 | +0.23% | 4.03 | 0.29 |
| 08/04 | 2,240 | 2,240 | 2,180 | 2,180 | -0.91% | 22,560 | 312億7534万 | +1.77% | 4.08 | 0.29 |
| 08/01 | 2,150 | 2,300 | 2,150 | 2,200 | +0.92% | 43,580 | 315億6227万 | +2.9% | 4.12 | 0.29 |
| 07/31 | 2,180 | 2,220 | 2,160 | 2,180 | -0.91% | 34,310 | 312億7534万 | +2.16% | 4.08 | 0.29 |
| 07/30 | 2,220 | 2,220 | 2,180 | 2,200 | -0.9% | 11,820 | 315億6227万 | +3.24% | 4.12 | 0.29 |
| 07/29 | 2,230 | 2,300 | 2,210 | 2,220 | -0.45% | 40,230 | 318億4920万 | +4.32% | 4.16 | 0.3 |
| 07/28 | 2,230 | 2,240 | 2,210 | 2,230 | 0% | 19,300 | 319億9267万 | +5.04% | 4.18 | 0.3 |
| 07/25 | 2,170 | 2,270 | 2,140 | 2,230 | +2.76% | 106,060 | 319億9267万 | +5.24% | 4.18 | 0.3 |
| 07/24 | 2,150 | 2,170 | 2,130 | 2,170 | +0.93% | 31,490 | 311億3188万 | +2.65% | 4.07 | 0.29 |
| 07/23 | 2,150 | 2,160 | 2,120 | 2,150 | +0.47% | 14,920 | 308億4495万 | +1.94% | 4.03 | 0.29 |
| 07/22 | 2,100 | 2,150 | 2,090 | 2,140 | +2.39% | 27,430 | 307億148万 | +1.71% | 4.01 | 0.29 |
| 07/18 | 2,070 | 2,090 | 2,060 | 2,090 | -0.95% | 17,540 | 299億8416万 | -0.48% | 3.92 | 0.28 |
| 07/17 | 2,090 | 2,120 | 2,090 | 2,110 | +0.96% | 14,030 | 302億7109万 | +0.62% | 3.95 | 0.28 |
| 07/16 | 2,080 | 2,110 | 2,080 | 2,090 | 0% | 10,020 | 299億8416万 | -0.14% | 3.92 | 0.28 |
| 07/15 | 2,090 | 2,110 | 2,090 | 2,090 | -0.48% | 8,270 | 299億8416万 | +0.05% | 3.92 | 0.28 |
| 07/14 | 2,080 | 2,110 | 2,080 | 2,100 | +0.96% | 5,760 | 301億2762万 | +0.82% | 3.93 | 0.28 |
| 07/11 | 2,100 | 2,110 | 2,070 | 2,080 | -1.89% | 18,730 | 298億4069万 | +0.14% | 3.9 | 0.28 |
| 07/10 | 2,110 | 2,130 | 2,100 | 2,120 | +0.95% | 9,240 | 304億1455万 | +2.32% | 3.97 | 0.28 |
| 07/09 | 2,120 | 2,120 | 2,090 | 2,100 | -1.87% | 17,220 | 301億2762万 | +1.65% | 3.93 | 0.28 |
| 07/08 | 2,120 | 2,150 | 2,110 | 2,140 | +0.47% | 22,260 | 307億148万 | +3.88% | 4.01 | 0.29 |
| 07/07 | 2,150 | 2,150 | 2,120 | 2,130 | -0.47% | 8,130 | 305億5802万 | +3.85% | 3.99 | 0.28 |
| 07/04 | 2,130 | 2,150 | 2,120 | 2,140 | +0.94% | 11,910 | 307億148万 | +4.7% | 4.01 | 0.29 |
| 07/03 | 2,130 | 2,140 | 2,100 | 2,120 | -0.93% | 10,480 | 304億1455万 | +4.23% | 3.97 | 0.28 |
| 07/02 | 2,150 | 2,150 | 2,120 | 2,140 | +0.94% | 14,470 | 307億148万 | +5.63% | 4.01 | 0.29 |
| 07/01 | 2,110 | 2,150 | 2,100 | 2,120 | +1.44% | 22,250 | 304億1455万 | +5.11% | 3.97 | 0.28 |
| 06/30 | 2,050 | 2,110 | 2,050 | 2,090 | +1.46% | 17,540 | 299億8416万 | +3.98% | 3.92 | 0.28 |
| 06/27 | 2,100 | 2,110 | 2,040 | 2,060 | -2.37% | 22,100 | 295億5376万 | +2.85% | 3.86 | 0.27 |
| 06/26 | 2,130 | 2,130 | 2,110 | 2,110 | +0.48% | 12,460 | 302億7109万 | +5.66% | 3.95 | 0.28 |
| 06/25 | 2,150 | 2,150 | 2,100 | 2,100 | -1.41% | 27,020 | 301億2762万 | +5.69% | 3.93 | 0.28 |
| 06/24 | 2,090 | 2,130 | 2,080 | 2,130 | +1.43% | 17,770 | 305億5802万 | +7.68% | 3.99 | 0.28 |
| 06/23 | 2,120 | 2,130 | 2,090 | 2,100 | -1.41% | 14,750 | 301億2762万 | +6.82% | 3.93 | 0.28 |
| 06/20 | 2,090 | 2,130 | 2,090 | 2,130 | +1.91% | 48,270 | 305億5802万 | +8.9% | 3.99 | 0.28 |
| 06/19 | 2,060 | 2,100 | 2,050 | 2,090 | +1.95% | 48,770 | 299億8416万 | +7.51% | 3.92 | 0.28 |
| 06/18 | 2,040 | 2,060 | 2,030 | 2,050 | +0.99% | 24,430 | 294億1030万 | +5.89% | 3.84 | 0.27 |
| 06/17 | 2,010 | 2,040 | 1,990 | 2,030 | 0% | 14,580 | 291億2337万 | +5.18% | 3.8 | 0.27 |
| 06/16 | 2,040 | 2,050 | 2,020 | 2,030 | 0% | 24,190 | 291億2337万 | +5.4% | 3.8 | 0.27 |
| 06/13 | 1,990 | 2,050 | 1,990 | 2,030 | +1% | 39,460 | 291億2337万 | +5.78% | 3.8 | 0.27 |
| 06/12 | 1,950 | 2,020 | 1,950 | 2,010 | +1.52% | 34,210 | 288億3644万 | +5.07% | 3.77 | 0.27 |
| 06/11 | 1,940 | 1,980 | 1,930 | 1,980 | +2.06% | 18,010 | 284億604万 | +3.77% | 3.71 | 0.26 |
| 06/10 | 1,970 | 1,970 | 1,930 | 1,940 | -1.02% | 17,640 | 278億3218万 | +1.84% | 3.63 | 0.26 |
| 06/09 | 1,960 | 1,980 | 1,950 | 1,960 | 0% | 14,910 | 281億1911万 | +2.89% | 3.67 | 0.26 |
| 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 |
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。
