ダイア建設(株)（8858）の時価総額の推移
2008/08/19～2009/01/19
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2009 |
| 01/19 | 1 | 1 | 1 | 1 | 0% | 59,300 | - | -66.67% |
| 01/16 | 1 | 1 | 1 | 1 | 0% | 240,900 | - | -66.67% |
| 01/15 | 1 | 1 | 1 | 1 | 0% | 91,600 | - | -66.67% |
| 01/14 | 1 | 1 | 1 | 1 | 0% | 579,600 | - | -66.67% |
| 01/13 | 1 | 1 | 1 | 1 | 0% | 54,300 | - | -75% |
| 01/09 | 1 | 1 | 1 | 1 | 0% | 108,600 | - | -75% |
| 01/08 | 1 | 1 | 1 | 1 | 0% | 76,500 | - | -75% |
| 01/07 | 1 | 1 | 1 | 1 | 0% | 52,500 | - | -75% |
| 01/06 | 1 | 1 | 1 | 1 | 0% | 50,100 | - | -75% |
| 01/05 | 1 | 1 | 1 | 1 | 0% | 403,300 | - | -75% |
| 2008 |
| 12/30 | 1 | 1 | 1 | 1 | 0% | 188,600 | - | -80% |
| 12/29 | 1 | 1 | 1 | 1 | 0% | 416,000 | - | -80% |
| 12/26 | 1 | 1 | 1 | 1 | 0% | 435,000 | - | -80% |
| 12/25 | 1 | 1 | 1 | 1 | 0% | 561,300 | - | -80% |
| 12/24 | 1 | 1 | 1 | 1 | 0% | 3,757,000 | - | -80% |
| 12/22 | 1 | 1 | 1 | 1 | -83.33% | 16,576,800 | - | -80% |
| 12/19 | 6 | 6 | 5 | 6 | 0% | 1,152,700 | - | 0% |
| 12/18 | 6 | 7 | 5 | 6 | -14.29% | 5,442,900 | - | 0% |
| 12/17 | 7 | 8 | 6 | 7 | 0% | 1,718,400 | - | +16.67% |
| 12/16 | 7 | 7 | 6 | 7 | 0% | 1,466,200 | - | +16.67% |
| 12/15 | 7 | 8 | 6 | 7 | 0% | 2,911,800 | - | +16.67% |
| 12/12 | 6 | 8 | 5 | 7 | +16.67% | 6,417,900 | - | +16.67% |
| 12/11 | 5 | 7 | 5 | 6 | 0% | 5,820,900 | - | 0% |
| 12/10 | 5 | 6 | 4 | 6 | +20% | 2,900,400 | - | 0% |
| 12/09 | 4 | 5 | 4 | 5 | +25% | 1,726,200 | - | -16.67% |
| 12/08 | 5 | 5 | 4 | 4 | -20% | 972,600 | - | -33.33% |
| 12/05 | 5 | 6 | 5 | 5 | 0% | 724,500 | - | -16.67% |
| 12/04 | 5 | 6 | 5 | 5 | 0% | 167,000 | - | -16.67% |
| 12/03 | 5 | 6 | 5 | 5 | 0% | 771,900 | - | -16.67% |
| 12/02 | 5 | 6 | 5 | 5 | 0% | 968,300 | - | -16.67% |
| 12/01 | 5 | 6 | 5 | 5 | 0% | 504,300 | - | -28.57% |
| 11/28 | 6 | 6 | 5 | 5 | 0% | 513,200 | - | -28.57% |
| 11/27 | 6 | 6 | 5 | 5 | -16.67% | 161,300 | - | -28.57% |
| 11/26 | 6 | 6 | 5 | 6 | +20% | 667,100 | - | -14.29% |
| 11/25 | 5 | 6 | 5 | 5 | 0% | 764,900 | - | -28.57% |
| 11/21 | 5 | 6 | 4 | 5 | 0% | 2,842,500 | - | -28.57% |
| 11/20 | 5 | 6 | 5 | 5 | 0% | 2,294,900 | - | -28.57% |
| 11/19 | 6 | 6 | 5 | 5 | 0% | 790,100 | - | -37.5% |
| 11/18 | 6 | 7 | 5 | 5 | -16.67% | 2,623,600 | - | -37.5% |
| 11/17 | 6 | 7 | 6 | 6 | 0% | 1,268,300 | - | -25% |
| 11/14 | 6 | 7 | 6 | 6 | -14.29% | 2,243,900 | - | -25% |
| 11/13 | 8 | 8 | 7 | 7 | 0% | 326,600 | - | -12.5% |
| 11/12 | 7 | 8 | 7 | 7 | 0% | 856,800 | - | -12.5% |
| 11/11 | 7 | 8 | 6 | 7 | 0% | 959,400 | - | -12.5% |
| 11/10 | 8 | 8 | 6 | 7 | 0% | 1,226,600 | - | -12.5% |
| 11/07 | 7 | 8 | 6 | 7 | 0% | 1,190,500 | - | -22.22% |
| 11/06 | 8 | 9 | 7 | 7 | -12.5% | 5,826,200 | - | -22.22% |
| 11/05 | 8 | 9 | 8 | 8 | 0% | 3,418,600 | - | -11.11% |
| 11/04 | 8 | 9 | 8 | 8 | 0% | 597,800 | - | -11.11% |
| 10/31 | 9 | 9 | 8 | 8 | 0% | 605,800 | - | -20% |
| 10/30 | 8 | 9 | 8 | 8 | 0% | 465,700 | - | -20% |
| 10/29 | 8 | 9 | 7 | 8 | +14.29% | 1,380,500 | - | -20% |
| 10/28 | 8 | 8 | 7 | 7 | -12.5% | 774,000 | - | -30% |
| 10/27 | 8 | 9 | 7 | 8 | 0% | 1,514,400 | - | -20% |
| 10/24 | 9 | 9 | 8 | 8 | 0% | 551,200 | - | -20% |
| 10/23 | 9 | 9 | 8 | 8 | -11.11% | 325,500 | - | -27.27% |
| 10/22 | 9 | 9 | 8 | 9 | 0% | 325,500 | - | -18.18% |
| 10/21 | 9 | 10 | 8 | 9 | 0% | 1,389,700 | - | -18.18% |
| 10/20 | 9 | 10 | 8 | 9 | 0% | 1,333,600 | - | -18.18% |
| 10/17 | 9 | 10 | 9 | 9 | 0% | 287,900 | - | -18.18% |
| 10/16 | 9 | 10 | 9 | 9 | -10% | 2,083,100 | - | -18.18% |
| 10/15 | 11 | 11 | 10 | 10 | 0% | 1,119,900 | - | -9.09% |
| 10/14 | 10 | 11 | 9 | 10 | +25% | 2,317,800 | - | -9.09% |
| 10/10 | 8 | 9 | 8 | 8 | -11.11% | 1,110,500 | - | -27.27% |
| 10/09 | 8 | 9 | 8 | 9 | +12.5% | 1,075,000 | - | -18.18% |
| 10/08 | 7 | 9 | 7 | 8 | 0% | 3,599,700 | - | -27.27% |
| 10/07 | 9 | 9 | 5 | 8 | -11.11% | 10,867,000 | - | -27.27% |
| 10/06 | 11 | 11 | 9 | 9 | -18.18% | 2,987,800 | - | -18.18% |
| 10/03 | 11 | 12 | 11 | 11 | -8.33% | 1,782,600 | - | -8.33% |
| 10/02 | 14 | 14 | 12 | 12 | -7.69% | 2,115,300 | - | 0% |
| 10/01 | 14 | 14 | 13 | 13 | -7.14% | 1,056,800 | - | +8.33% |
| 09/30 | 13 | 14 | 13 | 14 | -6.67% | 1,478,700 | - | +27.27% |
| 09/29 | 14 | 15 | 13 | 15 | +7.14% | 1,232,700 | - | +36.36% |
| 09/26 | 13 | 14 | 13 | 14 | +7.69% | 3,178,400 | - | +27.27% |
| 09/25 | 12 | 13 | 12 | 13 | +8.33% | 2,308,400 | - | +18.18% |
| 09/24 | 11 | 12 | 11 | 12 | +9.09% | 1,002,000 | - | +9.09% |
| 09/22 | 12 | 12 | 11 | 11 | -8.33% | 3,248,200 | - | 0% |
| 09/19 | 12 | 16 | 10 | 12 | 0% | 31,257,700 | - | +9.09% |
| 09/18 | 12 | 12 | 11 | 12 | 0% | 922,200 | - | +9.09% |
| 09/17 | 12 | 12 | 11 | 12 | +9.09% | 1,475,600 | - | +9.09% |
| 09/16 | 11 | 12 | 10 | 11 | -8.33% | 2,416,100 | - | 0% |
| 09/12 | 11 | 12 | 10 | 12 | +9.09% | 2,978,000 | - | +9.09% |
| 09/11 | 11 | 11 | 10 | 11 | +10% | 504,800 | - | 0% |
| 09/10 | 11 | 11 | 10 | 10 | -9.09% | 544,900 | - | -9.09% |
| 09/09 | 10 | 11 | 10 | 11 | +10% | 428,100 | - | 0% |
| 09/08 | 10 | 11 | 9 | 10 | +11.11% | 1,314,900 | - | -9.09% |
| 09/05 | 10 | 11 | 9 | 9 | -10% | 3,309,600 | - | -18.18% |
| 09/04 | 10 | 11 | 10 | 10 | 0% | 945,600 | - | -9.09% |
| 09/03 | 11 | 11 | 10 | 10 | -9.09% | 3,184,200 | - | -9.09% |
| 09/02 | 11 | 12 | 10 | 11 | 0% | 1,053,000 | - | -8.33% |
| 09/01 | 11 | 12 | 10 | 11 | +10% | 2,344,900 | - | -8.33% |
| 08/29 | 12 | 12 | 10 | 10 | -16.67% | 787,700 | - | -16.67% |
| 08/28 | 11 | 12 | 10 | 12 | +9.09% | 707,200 | - | 0% |
| 08/27 | 11 | 12 | 11 | 11 | -8.33% | 1,135,800 | - | -8.33% |
| 08/26 | 11 | 12 | 11 | 12 | +9.09% | 1,379,200 | - | 0% |
| 08/25 | 11 | 13 | 11 | 11 | 0% | 1,913,800 | - | -8.33% |
| 08/22 | 11 | 12 | 10 | 11 | 0% | 379,900 | - | -8.33% |
| 08/21 | 11 | 12 | 10 | 11 | -8.33% | 973,500 | - | -15.38% |
| 08/20 | 11 | 12 | 10 | 12 | 0% | 853,500 | - | -7.69% |
| 08/19 | 11 | 12 | 10 | 12 | 0% | 864,700 | - | -7.69% |
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。
