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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/19 | 973 | 983 | 972 | 981 | -5 | -0.5% | 123,500 |
| 2024/12/18 | 993 | 994 | 986 | 986 | -6 | -0.6% | 114,000 |
| 2024/12/17 | 1,008 | 1,008 | 992 | 992 | -12 | -1.2% | 129,300 |
| 2024/12/16 | 1,005 | 1,014 | 1,004 | 1,004 | -2 | -0.2% | 213,100 |
| 2024/12/13 | 992 | 1,010 | 992 | 1,006 | +6 | +0.6% | 183,600 |
| 2024/12/12 | 1,002 | 1,007 | 998 | 1,000 | +1 | +0.1% | 191,200 |
| 2024/12/11 | 999 | 999 | 994 | 999 | +6 | +0.6% | 86,300 |
| 2024/12/10 | 1,001 | 1,001 | 993 | 993 | -4 | -0.4% | 61,800 |
| 2024/12/09 | 994 | 1,002 | 990 | 997 | +4 | +0.4% | 121,800 |
| 2024/12/06 | 1,004 | 1,006 | 990 | 993 | -8 | -0.8% | 102,500 |
| 2024/12/05 | 1,000 | 1,003 | 997 | 1,001 | +4 | +0.4% | 114,400 |
| 2024/12/04 | 995 | 1,000 | 990 | 997 | -3 | -0.3% | 155,700 |
| 2024/12/03 | 990 | 1,007 | 990 | 1,000 | +17 | +1.7% | 449,600 |
| 2024/12/02 | 975 | 989 | 975 | 983 | +8 | +0.8% | 131,300 |
| 2024/11/29 | 973 | 979 | 973 | 975 | -5 | -0.5% | 64,800 |
| 2024/11/28 | 968 | 980 | 968 | 980 | +12 | +1.2% | 80,900 |
| 2024/11/27 | 981 | 981 | 964 | 968 | -12 | -1.2% | 133,900 |
| 2024/11/26 | 988 | 991 | 976 | 980 | -8 | -0.8% | 116,700 |
| 2024/11/25 | 986 | 994 | 983 | 988 | +7 | +0.7% | 154,000 |
| 2024/11/22 | 987 | 988 | 981 | 981 | -4 | -0.4% | 92,500 |
| 2024/11/21 | 979 | 988 | 979 | 985 | +6 | +0.6% | 165,100 |
| 2024/11/20 | 970 | 979 | 968 | 979 | +6 | +0.6% | 105,900 |
| 2024/11/19 | 965 | 975 | 964 | 973 | +8 | +0.8% | 83,100 |
| 2024/11/18 | 963 | 976 | 961 | 965 | -4 | -0.4% | 96,100 |
| 2024/11/15 | 977 | 978 | 968 | 969 | -2 | -0.2% | 120,700 |
| 2024/11/14 | 976 | 979 | 971 | 971 | -7 | -0.7% | 94,200 |
| 2024/11/13 | 980 | 986 | 974 | 978 | -1 | -0.1% | 136,900 |
| 2024/11/12 | 978 | 987 | 977 | 979 | +5 | +0.5% | 197,100 |
| 2024/11/11 | 961 | 975 | 961 | 974 | +5 | +0.5% | 130,500 |
| 2024/11/08 | 975 | 980 | 966 | 969 | -10 | -1% | 139,500 |
| 2024/11/07 | 956 | 979 | 956 | 979 | +32 | +3.4% | 541,800 |
| 2024/11/06 | 945 | 954 | 940 | 947 | +5 | +0.5% | 234,400 |
51～
100
件表示中 / 3673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 | 81,900円 | +4.8% | +2.7% | 7.33% | 18.06倍 | 1.07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 |
| ＧＭＯＦＨＤ | 71,900円 | +3.3% | +36.4% | 4.87% | 15.15倍 | 1.76倍 |
|
ＧＭＯインターネットグループの金融持株会社。傘下にＧＭＯクリック証券、ＧＭＯコイン |
| スパークス Ｇ | 138,500円 | +5.5% | -8.5% | 4.91% | 11.93倍 | 1.74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 |
| アイザワ証Ｇ | 132,700円 | +4.3% | -33.0% | 7.23% | 16.49倍 | 0.93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 |
| 岩井コスモ | 209,600円 | +1.9% | 0.0% | 6.73% | 8.21倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
