丸三証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 981 | 981 | 968 | 970 | -8 | -0.8% | 381,700 |
| 2025/03/07 | 982 | 988 | 977 | 978 | -10 | -1% | 397,000 |
| 2025/03/06 | 986 | 990 | 984 | 988 | +8 | +0.8% | 223,100 |
| 2025/03/05 | 980 | 983 | 975 | 980 | +1 | +0.1% | 174,500 |
| 2025/03/04 | 986 | 986 | 973 | 979 | -8 | -0.8% | 247,400 |
| 2025/03/03 | 983 | 988 | 979 | 987 | +13 | +1.3% | 197,100 |
| 2025/02/28 | 977 | 983 | 969 | 974 | -6 | -0.6% | 319,000 |
| 2025/02/27 | 971 | 980 | 967 | 980 | +9 | +0.9% | 153,400 |
| 2025/02/26 | 974 | 976 | 963 | 971 | -4 | -0.4% | 313,100 |
| 2025/02/25 | 971 | 980 | 968 | 975 | ±0 | ±0% | 210,600 |
| 2025/02/21 | 984 | 986 | 974 | 975 | -14 | -1.4% | 413,200 |
| 2025/02/20 | 993 | 996 | 983 | 989 | -4 | -0.4% | 314,600 |
| 2025/02/19 | 999 | 1,002 | 993 | 993 | -7 | -0.7% | 216,800 |
| 2025/02/18 | 1,002 | 1,004 | 997 | 1,000 | +1 | +0.1% | 125,800 |
| 2025/02/17 | 1,003 | 1,007 | 999 | 999 | -1 | -0.1% | 119,700 |
| 2025/02/14 | 1,008 | 1,008 | 1,000 | 1,000 | -4 | -0.4% | 128,600 |
| 2025/02/13 | 1,001 | 1,007 | 997 | 1,004 | +9 | +0.9% | 115,400 |
| 2025/02/12 | 1,005 | 1,005 | 993 | 995 | -6 | -0.6% | 155,400 |
| 2025/02/10 | 1,001 | 1,003 | 998 | 1,001 | +1 | +0.1% | 123,800 |
| 2025/02/07 | 1,009 | 1,012 | 1,000 | 1,000 | -9 | -0.9% | 121,900 |
| 2025/02/06 | 1,015 | 1,020 | 1,009 | 1,009 | -2 | -0.2% | 107,500 |
| 2025/02/05 | 1,011 | 1,021 | 1,007 | 1,011 | +7 | +0.7% | 144,600 |
| 2025/02/04 | 1,017 | 1,018 | 1,002 | 1,004 | -4 | -0.4% | 142,800 |
| 2025/02/03 | 1,011 | 1,017 | 1,006 | 1,008 | -10 | -1% | 189,000 |
| 2025/01/31 | 1,029 | 1,029 | 1,013 | 1,018 | -18 | -1.7% | 241,900 |
| 2025/01/30 | 1,050 | 1,054 | 1,030 | 1,036 | -15 | -1.4% | 261,400 |
| 2025/01/29 | 1,054 | 1,060 | 1,050 | 1,051 | ±0 | ±0% | 184,500 |
| 2025/01/28 | 1,040 | 1,054 | 1,039 | 1,051 | +6 | +0.6% | 199,800 |
| 2025/01/27 | 1,023 | 1,047 | 1,023 | 1,045 | +28 | +2.8% | 397,600 |
| 2025/01/24 | 1,020 | 1,028 | 1,016 | 1,017 | +1 | +0.1% | 159,400 |
| 2025/01/23 | 1,024 | 1,025 | 1,016 | 1,016 | -9 | -0.9% | 174,300 |
| 2025/01/22 | 1,014 | 1,027 | 1,014 | 1,025 | +11 | +1.1% | 254,100 |
| 2025/01/21 | 1,009 | 1,015 | 998 | 1,014 | +9 | +0.9% | 197,900 |
| 2025/01/20 | 999 | 1,007 | 997 | 1,005 | +13 | +1.3% | 203,000 |
| 2025/01/17 | 978 | 993 | 974 | 992 | +10 | +1% | 212,300 |
| 2025/01/16 | 985 | 994 | 981 | 982 | ±0 | ±0% | 188,000 |
| 2025/01/15 | 975 | 987 | 975 | 982 | +18 | +1.9% | 214,000 |
| 2025/01/14 | 978 | 980 | 961 | 964 | -14 | -1.4% | 257,600 |
| 2025/01/10 | 987 | 987 | 977 | 978 | -10 | -1% | 177,400 |
| 2025/01/09 | 995 | 1,000 | 988 | 988 | -7 | -0.7% | 186,200 |
| 2025/01/08 | 999 | 1,007 | 995 | 995 | -5 | -0.5% | 138,300 |
| 2025/01/07 | 1,000 | 1,008 | 994 | 1,000 | +5 | +0.5% | 210,000 |
| 2025/01/06 | 1,007 | 1,007 | 994 | 995 | -7 | -0.7% | 215,200 |
| 2024/12/30 | 1,001 | 1,010 | 998 | 1,002 | ±0 | ±0% | 158,800 |
| 2024/12/27 | 992 | 1,002 | 988 | 1,002 | +16 | +1.6% | 234,500 |
| 2024/12/26 | 968 | 986 | 968 | 986 | +14 | +1.4% | 243,400 |
| 2024/12/25 | 980 | 980 | 966 | 972 | -2 | -0.2% | 202,800 |
| 2024/12/24 | 975 | 977 | 971 | 974 | ±0 | ±0% | 115,500 |
| 2024/12/23 | 974 | 977 | 971 | 974 | +6 | +0.6% | 102,000 |
| 2024/12/20 | 982 | 984 | 968 | 968 | -13 | -1.3% | 163,100 |
51～
100
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「丸三証」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 丸三証 | 85,900円 | -4.5% | -1.2% | 6.98% | 15.36倍 | 1.16倍 |
|
対面営業主体の独立系中堅証券。投信の堅実販売を主軸に置き、残高増による経営安定化に重心 |
| インテグラル | 268,000円 | +50.5% | +46.2% | 1.27% | 3.36倍 | 1.57倍 |
|
日本特化型ＰＥファンドの組成・運用。ファンド資金と自己資金を併用。投資先に常駐支援実施 |
| スパークス Ｇ | 144,600円 | +0.2% | +0.3% | 4.70% | 10.81倍 | 1.71倍 |
|
日本株主軸の独立系投資顧問。香港、韓国に資産運用子会社。不動産、環境、復興など投資多角化 |
| 岩井コスモ | 208,600円 | +1.0% | +0.5% | 7.19% | 7.21倍 | 0.72倍 |
|
関西地盤。傘下に岩井コスモ証券。対面営業主体にネットも展開。国内株中心に米国株も収益源 |
| アイザワ証Ｇ | 120,500円 | +0.1% | +1.1% | 7.97% | 11.70倍 | 0.84倍 |
|
独立系中堅証券。米国ほかアジア１２市場の株も取り扱う。２１年１０月に持株会社化、総合金融志向 |
市場注目の銘柄
チャート関連のコラム
