(株)ディックスクロキ（8884）のPER（株価収益率）の推移
2008/07/14～2008/12/12
株価＆PER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 |
|---|
| 2008 |
| 12/12 | 1 | 1 | 1 | 1 | 0% | 566,600 | - | -96% |
| 12/11 | 1 | 2 | 1 | 1 | -50% | 1,808,200 | - | -96.55% |
| 12/10 | 2 | 2 | 1 | 2 | 0% | 396,200 | - | -93.94% |
| 12/09 | 1 | 2 | 1 | 2 | 0% | 281,000 | - | -94.59% |
| 12/08 | 2 | 2 | 1 | 2 | 0% | 291,300 | - | -95.12% |
| 12/05 | 2 | 2 | 1 | 2 | +100% | 631,700 | - | -95.65% |
| 12/04 | 3 | 3 | 1 | 1 | -66.67% | 1,202,600 | - | -98% |
| 12/03 | 3 | 4 | 2 | 3 | -25% | 1,366,800 | - | -94.44% |
| 12/02 | 5 | 5 | 3 | 4 | 0% | 587,600 | - | -92.98% |
| 12/01 | 5 | 7 | 4 | 4 | 0% | 1,177,000 | - | -93.44% |
| 11/28 | 6 | 7 | 4 | 4 | -33.33% | 1,263,700 | - | -93.85% |
| 11/27 | 7 | 7 | 5 | 6 | -14.29% | 998,000 | - | -91.3% |
| 11/26 | 7 | 8 | 6 | 7 | 0% | 1,108,100 | - | -90.28% |
| 11/25 | 9 | 10 | 7 | 7 | -12.5% | 1,046,500 | - | -90.79% |
| 11/21 | 10 | 11 | 8 | 8 | -27.27% | 1,957,000 | - | -89.87% |
| 11/20 | 14 | 15 | 9 | 11 | -31.25% | 2,762,600 | - | -86.75% |
| 11/19 | 22 | 24 | 13 | 16 | -15.79% | 5,331,100 | - | -81.4% |
| 11/18 | 12 | 21 | 9 | 19 | +11.76% | 8,298,400 | - | -78.89% |
| 11/17 | 17 | 17 | 17 | 17 | -63.83% | 3,800 | - | -81.72% |
| 11/14 | 55 | 59 | 45 | 47 | -37.33% | 460,700 | - | -51.55% |
| 11/13 | 87 | 87 | 64 | 75 | -18.48% | 28,400 | - | -24.24% |
| 11/12 | 88 | 95 | 73 | 92 | -1.08% | 20,600 | - | -8% |
| 11/11 | 88 | 93 | 88 | 93 | -7% | 1,900 | - | -8.82% |
| 11/10 | 93 | 100 | 93 | 100 | +6.38% | 27,300 | - | -2.91% |
| 11/07 | 95 | 95 | 87 | 94 | -9.62% | 16,700 | - | -10.48% |
| 11/06 | 99 | 104 | 91 | 104 | -0.95% | 9,200 | - | -1.89% |
| 11/05 | 100 | 105 | 100 | 105 | -2.78% | 1,700 | - | -1.87% |
| 10/31 | 100 | 108 | 100 | 108 | 0% | 200 | - | -0.92% |
| 10/30 | 106 | 108 | 106 | 108 | +1.89% | 1,300 | - | -1.82% |
| 10/29 | 102 | 106 | 102 | 106 | +3.92% | 600 | - | -4.5% |
| 10/28 | 97 | 102 | 97 | 102 | 0% | 8,700 | - | -8.93% |
| 10/27 | 98 | 105 | 97 | 102 | +5.15% | 23,300 | - | -11.3% |
| 10/24 | 95 | 110 | 95 | 97 | +2.11% | 11,500 | - | -17.09% |
| 10/23 | 95 | 125 | 86 | 95 | 0% | 18,300 | - | -20.17% |
| 10/22 | 90 | 95 | 90 | 95 | -5% | 300 | - | -22.13% |
| 10/21 | 100 | 100 | 100 | 100 | +1.01% | 500 | - | -20% |
| 10/20 | 99 | 99 | 99 | 99 | 0% | 1,600 | - | -22.05% |
| 10/17 | 90 | 99 | 90 | 99 | +4.21% | 8,900 | - | -23.85% |
| 10/16 | 95 | 96 | 95 | 95 | 0% | 1,500 | - | -28.57% |
| 10/15 | 99 | 99 | 89 | 95 | 0% | 1,800 | - | -29.1% |
| 10/14 | 100 | 100 | 90 | 95 | -5% | 11,200 | - | -30.66% |
| 10/10 | 100 | 100 | 99 | 100 | -5.66% | 3,200 | - | -27.54% |
| 10/09 | 96 | 106 | 96 | 106 | +0.95% | 3,800 | - | -23.74% |
| 10/08 | 100 | 105 | 95 | 105 | -2.78% | 2,400 | - | -24.46% |
| 10/07 | 95 | 108 | 76 | 108 | +2.86% | 4,500 | - | -23.4% |
| 10/06 | 119 | 119 | 95 | 105 | -13.93% | 4,200 | - | -26.06% |
| 10/03 | 123 | 123 | 122 | 122 | -9.63% | 500 | - | -14.69% |
| 10/02 | 130 | 135 | 121 | 135 | 0% | 1,300 | - | -6.25% |
| 10/01 | 125 | 135 | 121 | 135 | +12.5% | 7,300 | - | -7.53% |
| 09/30 | 137 | 137 | 120 | 120 | -17.24% | 8,900 | - | -18.92% |
| 09/29 | 141 | 145 | 133 | 145 | 0% | 8,600 | - | -2.68% |
| 09/26 | 142 | 145 | 130 | 145 | +2.11% | 15,600 | - | -3.33% |
| 09/25 | 131 | 145 | 130 | 142 | +9.23% | 18,600 | - | -4.7% |
| 09/24 | 141 | 141 | 130 | 130 | -5.11% | 13,000 | - | -11.56% |
| 09/22 | 164 | 164 | 135 | 137 | -16.97% | 4,900 | - | -5.52% |
| 09/19 | 141 | 165 | 141 | 165 | +6.45% | 14,800 | - | +13.79% |
| 09/18 | 155 | 155 | 155 | 155 | -2.52% | 200 | - | +6.16% |
| 09/17 | 159 | 159 | 140 | 159 | +6% | 1,700 | - | +5.3% |
| 09/16 | 130 | 150 | 130 | 150 | -13.79% | 1,100 | - | -3.85% |
| 09/12 | 165 | 175 | 165 | 174 | +5.45% | 4,900 | - | +8.07% |
| 09/11 | 150 | 165 | 150 | 165 | 0% | 2,300 | - | -0.6% |
| 09/10 | 142 | 165 | 135 | 165 | +3.13% | 12,000 | - | -2.94% |
| 09/09 | 145 | 160 | 140 | 160 | +14.29% | 11,400 | - | -8.57% |
| 09/08 | 135 | 140 | 127 | 140 | -12.5% | 5,100 | - | -22.22% |
| 09/05 | 125 | 160 | 121 | 160 | +22.14% | 23,400 | - | -13.98% |
| 09/04 | 129 | 131 | 127 | 131 | +9.17% | 2,500 | - | -31.41% |
| 09/03 | 131 | 131 | 118 | 120 | +8.11% | 4,600 | - | -39.09% |
| 09/02 | 128 | 128 | 100 | 111 | -20.71% | 12,600 | - | -45.59% |
| 09/01 | 129 | 148 | 125 | 140 | +6.87% | 3,000 | - | -33.96% |
| 08/29 | 129 | 133 | 126 | 131 | -2.24% | 4,200 | - | -39.91% |
| 08/28 | 150 | 151 | 105 | 134 | -13.55% | 27,100 | - | -40.18% |
| 08/27 | 180 | 180 | 149 | 155 | -16.22% | 10,800 | - | -32.9% |
| 08/26 | 176 | 195 | 175 | 185 | +5.71% | 14,500 | - | -21.94% |
| 08/25 | 146 | 180 | 146 | 175 | +19.86% | 9,200 | - | -27.39% |
| 08/22 | 168 | 168 | 145 | 146 | -13.1% | 17,900 | - | -40.65% |
| 08/21 | 121 | 169 | 121 | 168 | +41.18% | 39,200 | - | -33.6% |
| 08/20 | 101 | 120 | 101 | 119 | +17.82% | 7,000 | - | -54.05% |
| 08/19 | 103 | 105 | 89 | 101 | +14.77% | 23,100 | - | -62.17% |
| 08/18 | 92 | 98 | 77 | 88 | -26.67% | 59,700 | - | -68.12% |
| 08/15 | 120 | 130 | 120 | 120 | -40% | 50,300 | - | -58.04% |
| 08/14 | 215 | 220 | 200 | 200 | -28.57% | 7,700 | - | -31.97% |
| 08/12 | 252 | 280 | 252 | 280 | 0% | 400 | - | -6.35% |
| 08/11 | 286 | 286 | 280 | 280 | -1.75% | 2,600 | - | -7.28% |
| 08/08 | 260 | 285 | 260 | 285 | +1.79% | 300 | - | -6.25% |
| 08/06 | 279 | 284 | 279 | 280 | -0.36% | 1,700 | - | -8.79% |
| 08/05 | 281 | 281 | 281 | 281 | 0% | 600 | - | -9.35% |
| 08/04 | 281 | 281 | 281 | 281 | 0% | 4,500 | - | -10.51% |
| 08/01 | 281 | 281 | 281 | 281 | -3.1% | 1,700 | - | -11.64% |
| 07/30 | 290 | 298 | 290 | 290 | 0% | 2,300 | - | -9.94% |
| 07/29 | 290 | 290 | 290 | 290 | 0% | 2,000 | - | -10.77% |
| 07/28 | 290 | 290 | 290 | 290 | 0% | 5,900 | - | -11.59% |
| 07/25 | 300 | 300 | 290 | 290 | -3.33% | 19,600 | - | -12.39% |
| 07/24 | 305 | 305 | 300 | 300 | +0.67% | 1,800 | - | -9.91% |
| 07/23 | 282 | 298 | 282 | 298 | +6.05% | 2,600 | - | -11.31% |
| 07/22 | 304 | 304 | 281 | 281 | -9.35% | 1,400 | - | -17.11% |
| 07/18 | 300 | 310 | 300 | 310 | +3.33% | 1,400 | - | -9.62% |
| 07/17 | 295 | 300 | 295 | 300 | +1.69% | 2,900 | - | -13.04% |
| 07/16 | 295 | 295 | 295 | 295 | -1.67% | 3,000 | - | -15.23% |
| 07/15 | 310 | 310 | 280 | 300 | -3.23% | 4,900 | - | -14.53% |
| 07/14 | 325 | 325 | 310 | 310 | -1.59% | 3,400 | - | -12.43% |
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。
