AOI Pro.（9607）の株価チャート
2015/03/16～2015/08/07
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 |
|---|
| 2015 |
| 08/07 | 1,072 | 1,081 | 1,059 | 1,065 | -1.39% | 10,400 | 142億139万 | 0% | 12.13 | 1.09 |
| 08/06 | 1,092 | 1,097 | 1,069 | 1,080 | -0.55% | 16,000 | 144億141万 | +1.12% | 12.3 | 1.1 |
| 08/05 | 1,076 | 1,094 | 1,059 | 1,086 | +0.93% | 25,800 | 144億8141万 | +1.69% | 12.37 | 1.11 |
| 08/04 | 1,076 | 1,076 | 1,063 | 1,076 | 0% | 10,400 | 143億4807万 | +0.84% | 12.26 | 1.1 |
| 08/03 | 1,055 | 1,088 | 1,055 | 1,076 | +1.51% | 20,700 | 143億4807万 | +0.94% | 12.26 | 1.1 |
| 07/31 | 1,048 | 1,060 | 1,041 | 1,060 | +2.12% | 10,900 | 141億3471万 | -0.56% | 12.07 | 1.08 |
| 07/30 | 1,050 | 1,060 | 1,028 | 1,038 | +0.29% | 8,400 | 138億4135万 | -2.81% | 11.82 | 1.06 |
| 07/29 | 1,046 | 1,046 | 1,028 | 1,035 | -0.1% | 8,300 | 138億135万 | -3.45% | 11.79 | 1.06 |
| 07/28 | 1,033 | 1,046 | 1,029 | 1,036 | -1.43% | 15,800 | 138億1468万 | -3.72% | 11.8 | 1.06 |
| 07/27 | 1,056 | 1,068 | 1,050 | 1,051 | -0.47% | 10,300 | 140億1470万 | -2.59% | 11.97 | 1.07 |
| 07/24 | 1,081 | 1,081 | 1,055 | 1,056 | -2.31% | 8,400 | 140億8137万 | -2.31% | 12.03 | 1.08 |
| 07/23 | 1,072 | 1,083 | 1,062 | 1,081 | +0.93% | 10,900 | 144億1474万 | -0.18% | 12.31 | 1.1 |
| 07/22 | 1,093 | 1,093 | 1,071 | 1,071 | -3.43% | 10,700 | 142億8139万 | -1.11% | 12.2 | 1.09 |
| 07/21 | 1,064 | 1,140 | 1,064 | 1,109 | +5.22% | 34,000 | 147億8811万 | +2.78% | 12.63 | 1.13 |
| 07/17 | 1,050 | 1,061 | 1,018 | 1,054 | -0.47% | 20,100 | 140億5471万 | -1.77% | 12 | 1.08 |
| 07/16 | 1,066 | 1,080 | 1,041 | 1,059 | -0.38% | 21,800 | 141億2138万 | -0.94% | 12.06 | 1.08 |
| 07/15 | 1,080 | 1,080 | 1,060 | 1,063 | -1.02% | 13,000 | 141億7472万 | 0% | 12.11 | 1.09 |
| 07/14 | 1,080 | 1,080 | 1,056 | 1,074 | +1.7% | 12,900 | 143億2140万 | +1.51% | 12.23 | 1.1 |
| 07/13 | 1,017 | 1,068 | 1,017 | 1,056 | +3.73% | 16,100 | 140億8137万 | +0.48% | 12.03 | 1.08 |
| 07/10 | 1,032 | 1,058 | 1,016 | 1,018 | -2.3% | 16,500 | 135億7466万 | -2.68% | 11.59 | 1.04 |
| 07/09 | 1,013 | 1,044 | 999 | 1,042 | -1.7% | 45,200 | 138億9469万 | 0% | 11.87 | 1.06 |
| 07/08 | 1,081 | 1,091 | 1,060 | 1,060 | -2.75% | 44,600 | 141億3471万 | +2.32% | 12.07 | 1.08 |
| 07/07 | 1,087 | 1,095 | 1,079 | 1,090 | +0.83% | 14,200 | 145億3475万 | +5.83% | 12.41 | 1.11 |
| 07/06 | 1,097 | 1,114 | 1,065 | 1,081 | -3.31% | 45,300 | 144億1474万 | +5.67% | 12.31 | 1.1 |
| 07/03 | 1,122 | 1,150 | 1,115 | 1,118 | -1.93% | 43,000 | 149億812万 | +10.04% | 12.73 | 1.14 |
| 07/02 | 1,076 | 1,150 | 1,073 | 1,140 | +7.45% | 80,700 | 152億148万 | +12.87% | 12.98 | 1.16 |
| 07/01 | 1,061 | 1,069 | 1,055 | 1,061 | 0% | 43,400 | 141億4805万 | +5.99% | 12.08 | 1.08 |
| 06/30 | 1,050 | 1,070 | 1,048 | 1,061 | +0.95% | 63,800 | 141億4805万 | +6.53% | 12.08 | 1.08 |
| 06/29 | 1,069 | 1,077 | 1,038 | 1,051 | -4.11% | 80,900 | 140億1470万 | +6.05% | 11.96 | 1.07 |
| 06/26 | 1,105 | 1,108 | 1,089 | 1,096 | -0.81% | 29,100 | 146億1476万 | +11.16% | 12.48 | 1.12 |
| 06/25 | 1,126 | 1,135 | 1,070 | 1,105 | -2.81% | 61,500 | 147億3477万 | +12.87% | 12.58 | 1.13 |
| 06/24 | 1,145 | 1,180 | 1,130 | 1,137 | +1.25% | 138,100 | 151億6148万 | +16.98% | 12.94 | 1.16 |
| 06/23 | 1,102 | 1,133 | 1,096 | 1,123 | +0.9% | 61,100 | 149億7480万 | +16.61% | 12.78 | 1.15 |
| 06/22 | 1,091 | 1,139 | 1,090 | 1,113 | +0.36% | 85,700 | 148億4145万 | +16.54% | 12.67 | 1.14 |
| 06/19 | 1,100 | 1,134 | 1,090 | 1,109 | +0.82% | 191,900 | 147億8811万 | +16.98% | 12.62 | 1.13 |
| 06/18 | 1,125 | 1,154 | 1,095 | 1,100 | +0.46% | 439,300 | 146億6810万 | +17.02% | 12.52 | 1.12 |
| 06/17 | 999 | 1,116 | 993 | 1,095 | +13.35% | 429,400 | 146億143万 | +17.62% | 12.47 | 1.12 |
| 06/16 | 950 | 978 | 950 | 966 | +0.94% | 75,000 | 128億8126万 | +4.77% | 11 | 0.99 |
| 06/15 | 940 | 962 | 937 | 957 | +1.59% | 40,300 | 127億6125万 | +4.13% | 10.89 | 0.98 |
| 06/12 | 926 | 947 | 926 | 942 | +1.84% | 60,600 | 125億6123万 | +2.84% | 10.72 | 0.96 |
| 06/11 | 923 | 926 | 921 | 925 | +0.65% | 9,700 | 123億3454万 | +1.31% | 10.53 | 0.94 |
| 06/10 | 915 | 924 | 915 | 919 | +0.44% | 28,700 | 122億5453万 | +0.99% | 10.46 | 0.94 |
| 06/09 | 914 | 917 | 914 | 915 | -0.22% | 33,600 | 122億119万 | +0.77% | 10.42 | 0.93 |
| 06/08 | 916 | 920 | 915 | 917 | +0.11% | 39,700 | 122億2786万 | +1.21% | 10.44 | 0.94 |
| 06/05 | 909 | 917 | 909 | 916 | +1.22% | 34,500 | 122億1453万 | +1.33% | 10.43 | 0.93 |
| 06/04 | 908 | 918 | 904 | 905 | +0.22% | 17,900 | 120億6784万 | +0.22% | 10.3 | 0.92 |
| 06/03 | 903 | 910 | 902 | 903 | -0.99% | 22,100 | 120億4117万 | +0.11% | 10.28 | 0.92 |
| 06/02 | 925 | 925 | 911 | 912 | -1.41% | 24,800 | 121億6119万 | +1.22% | 10.38 | 0.93 |
| 06/01 | 945 | 945 | 919 | 925 | -2.32% | 41,400 | 123億3454万 | +2.78% | 10.53 | 0.94 |
| 05/29 | 936 | 954 | 936 | 947 | +1.07% | 84,000 | 126億2790万 | +5.46% | 10.78 | 0.97 |
| 05/28 | 930 | 949 | 930 | 937 | +0.75% | 54,100 | 124億9455万 | +4.58% | 10.67 | 0.96 |
| 05/27 | 923 | 931 | 922 | 930 | +0.76% | 26,200 | 124億121万 | +4.03% | 10.59 | 0.95 |
| 05/26 | 927 | 927 | 920 | 923 | -0.22% | 9,300 | 123億787万 | +3.24% | 10.51 | 0.94 |
| 05/25 | 930 | 930 | 923 | 925 | -0.32% | 16,000 | 123億3454万 | +3.58% | 10.53 | 0.94 |
| 05/22 | 923 | 929 | 914 | 928 | +0.54% | 34,300 | 123億7454万 | +4.04% | 10.56 | 0.95 |
| 05/21 | 927 | 927 | 920 | 923 | -0.43% | 24,800 | 123億787万 | +3.59% | 10.51 | 0.94 |
| 05/20 | 925 | 927 | 922 | 927 | +0.43% | 27,900 | 123億6121万 | +4.04% | 10.55 | 0.95 |
| 05/19 | 929 | 929 | 913 | 923 | -0.75% | 38,000 | 123億787万 | +3.71% | 10.51 | 0.94 |
| 05/18 | 905 | 935 | 890 | 930 | +3.33% | 77,800 | 124億121万 | +4.61% | 10.59 | 0.95 |
| 05/15 | 870 | 902 | 870 | 900 | +2.97% | 57,400 | 120億117万 | +1.35% | 10.25 | 0.92 |
| 05/14 | 892 | 892 | 874 | 874 | -2.02% | 22,600 | 116億5447万 | -1.58% | 9.95 | 0.89 |
| 05/13 | 880 | 892 | 878 | 892 | +1.36% | 26,000 | 118億9449万 | +0.34% | 10.15 | 0.91 |
| 05/12 | 873 | 883 | 867 | 880 | -0.9% | 37,900 | 117億3448万 | -1.01% | 10.02 | 0.9 |
| 05/11 | 872 | 893 | 872 | 888 | +2.19% | 23,900 | 118億4116万 | -0.11% | 10.11 | 0.91 |
| 05/08 | 855 | 872 | 855 | 869 | +1.76% | 17,300 | 115億8780万 | -2.14% | 9.89 | 0.89 |
| 05/07 | 849 | 866 | 848 | 854 | 0% | 10,400 | 113億8778万 | -3.83% | 9.72 | 0.87 |
| 05/01 | 862 | 862 | 844 | 854 | -0.81% | 28,500 | 113億8778万 | -3.94% | 9.72 | 0.87 |
| 04/30 | 871 | 874 | 800 | 861 | -1.49% | 64,500 | 114億8112万 | -3.37% | 9.8 | 0.88 |
| 04/28 | 880 | 885 | 873 | 874 | -0.91% | 20,300 | 116億5447万 | -2.02% | 9.95 | 0.89 |
| 04/27 | 883 | 892 | 881 | 882 | -0.11% | 12,400 | 117億6115万 | -1.34% | 10.04 | 0.9 |
| 04/24 | 881 | 887 | 870 | 883 | 0% | 43,000 | 117億7448万 | -1.34% | 10.05 | 0.9 |
| 04/23 | 886 | 898 | 878 | 883 | -0.67% | 27,600 | 117億7448万 | -1.56% | 10.05 | 0.9 |
| 04/22 | 889 | 892 | 880 | 889 | +0.34% | 16,300 | 118億5449万 | -0.89% | 10.12 | 0.91 |
| 04/21 | 887 | 891 | 882 | 886 | -0.11% | 20,300 | 118億1449万 | -1.34% | 10.09 | 0.9 |
| 04/20 | 882 | 893 | 880 | 887 | -1.11% | 30,200 | 118億2782万 | -1.33% | 10.1 | 0.91 |
| 04/17 | 897 | 910 | 897 | 897 | -1.1% | 22,600 | 119億6117万 | -0.33% | 10.21 | 0.92 |
| 04/16 | 907 | 908 | 893 | 907 | 0% | 26,500 | 120億9451万 | +0.78% | 10.33 | 0.93 |
| 04/15 | 904 | 911 | 904 | 907 | +0.33% | 18,100 | 120億9451万 | +0.89% | 10.33 | 0.93 |
| 04/14 | 910 | 910 | 902 | 904 | -0.88% | 17,200 | 120億5451万 | +0.67% | 10.29 | 0.92 |
| 04/13 | 896 | 921 | 896 | 912 | +0.88% | 40,100 | 121億6119万 | +1.67% | 10.38 | 0.93 |
| 04/10 | 893 | 907 | 890 | 904 | 0% | 22,300 | 120億5451万 | +1.01% | 10.29 | 0.92 |
| 04/09 | 900 | 910 | 894 | 904 | +0.22% | 52,800 | 120億5451万 | +1.23% | 10.29 | 0.92 |
| 04/08 | 903 | 909 | 901 | 902 | -0.11% | 19,900 | 120億2784万 | +1.23% | 10.27 | 0.92 |
| 04/07 | 906 | 914 | 901 | 903 | -0.33% | 40,900 | 120億4117万 | +1.57% | 10.28 | 0.92 |
| 04/06 | 900 | 913 | 895 | 906 | +0.67% | 19,900 | 120億8118万 | +2.14% | 10.31 | 0.92 |
| 04/03 | 885 | 913 | 885 | 900 | +1.81% | 50,800 | 120億117万 | +1.93% | 10.25 | 0.92 |
| 04/02 | 881 | 893 | 880 | 884 | +0.34% | 25,200 | 117億8782万 | +0.45% | 10.06 | 0.9 |
| 04/01 | 885 | 885 | 875 | 881 | +0.23% | 34,100 | 117億4781万 | +0.34% | 10.03 | 0.9 |
| 03/31 | 870 | 886 | 867 | 879 | +1.85% | 50,500 | 117億2114万 | +0.34% | 8.82 | 0.93 |
| 03/30 | 868 | 874 | 853 | 863 | -0.58% | 34,700 | 115億779万 | -1.26% | 8.65 | 0.91 |
| 03/27 | 870 | 894 | 851 | 868 | -3.45% | 51,600 | 115億7446万 | -0.57% | 8.71 | 0.92 |
| 03/26 | 900 | 900 | 894 | 899 | -0.77% | 34,800 | 119億8784万 | +3.21% | 9.02 | 0.95 |
| 03/25 | 903 | 910 | 902 | 906 | +0.33% | 26,900 | 120億8118万 | +4.26% | 9.09 | 0.96 |
| 03/24 | 905 | 911 | 899 | 903 | -2.9% | 95,800 | 120億4117万 | +4.39% | 9.06 | 0.96 |
| 03/23 | 915 | 933 | 915 | 930 | +2.2% | 45,100 | 124億121万 | +8.01% | 9.33 | 0.99 |
| 03/20 | 902 | 912 | 900 | 910 | +0.78% | 21,500 | 121億3452万 | +6.31% | 9.13 | 0.96 |
| 03/19 | 912 | 912 | 895 | 903 | -0.77% | 48,300 | 120億4117万 | +5.99% | 9.06 | 0.96 |
| 03/18 | 911 | 911 | 904 | 910 | +0.66% | 29,100 | 121億3452万 | +7.44% | 9.13 | 0.96 |
| 03/17 | 905 | 914 | 903 | 904 | +0.22% | 55,300 | 120億5451万 | +7.36% | 9.07 | 0.96 |
| 03/16 | 897 | 907 | 897 | 902 | +0.56% | 34,700 | 120億2784万 | +7.89% | 9.05 | 0.96 |
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。
