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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 926 | 940 | 926 | 937 | ±0 | ±0% | 139,900 |
| 2024/10/31 | 925 | 943 | 924 | 937 | +11 | +1.2% | 303,800 |
| 2024/10/30 | 923 | 930 | 920 | 926 | +4 | +0.4% | 361,400 |
| 2024/10/29 | 918 | 925 | 916 | 922 | +12 | +1.3% | 648,100 |
| 2024/10/28 | 901 | 918 | 898 | 910 | +9 | +1% | 183,100 |
| 2024/10/25 | 905 | 907 | 895 | 901 | -2 | -0.2% | 249,100 |
| 2024/10/24 | 900 | 909 | 896 | 903 | -4 | -0.4% | 466,800 |
| 2024/10/23 | 924 | 926 | 907 | 907 | -17 | -1.8% | 623,900 |
| 2024/10/22 | 943 | 943 | 923 | 924 | -16 | -1.7% | 380,100 |
| 2024/10/21 | 947 | 948 | 940 | 940 | -9 | -0.9% | 139,000 |
| 2024/10/18 | 948 | 951 | 944 | 949 | +9 | +1% | 173,400 |
| 2024/10/17 | 951 | 951 | 940 | 940 | -11 | -1.2% | 320,200 |
| 2024/10/16 | 957 | 964 | 949 | 951 | -13 | -1.3% | 210,000 |
| 2024/10/15 | 960 | 967 | 953 | 964 | +11 | +1.2% | 163,100 |
| 2024/10/11 | 960 | 961 | 951 | 953 | -8 | -0.8% | 133,300 |
| 2024/10/10 | 958 | 962 | 955 | 961 | +8 | +0.8% | 113,100 |
| 2024/10/09 | 957 | 958 | 947 | 953 | +1 | +0.1% | 189,500 |
| 2024/10/08 | 958 | 961 | 950 | 952 | -16 | -1.7% | 139,200 |
| 2024/10/07 | 968 | 971 | 963 | 968 | +5 | +0.5% | 230,300 |
| 2024/10/04 | 953 | 970 | 953 | 963 | +10 | +1% | 239,400 |
| 2024/10/03 | 963 | 963 | 949 | 953 | +9 | +1% | 169,000 |
| 2024/10/02 | 937 | 952 | 937 | 944 | -7 | -0.7% | 221,500 |
| 2024/10/01 | 926 | 957 | 926 | 951 | +31 | +3.4% | 294,600 |
| 2024/09/30 | 937 | 941 | 916 | 920 | -42 | -4.4% | 655,700 |
| 2024/09/27 | 942 | 963 | 939 | 962 | -6 | -0.6% | 379,100 |
| 2024/09/26 | 970 | 970 | 956 | 968 | +6 | +0.6% | 608,300 |
| 2024/09/25 | 977 | 978 | 962 | 962 | -17 | -1.7% | 455,100 |
| 2024/09/24 | 995 | 997 | 979 | 979 | -9 | -0.9% | 380,400 |
| 2024/09/20 | 986 | 995 | 978 | 988 | +14 | +1.4% | 251,200 |
| 2024/09/19 | 972 | 980 | 969 | 974 | +12 | +1.2% | 224,600 |
| 2024/09/18 | 977 | 983 | 957 | 962 | -4 | -0.4% | 329,600 |
| 2024/09/17 | 967 | 974 | 953 | 966 | +5 | +0.5% | 189,100 |
| 2024/09/13 | 957 | 963 | 953 | 961 | -2 | -0.2% | 183,100 |
| 2024/09/12 | 969 | 981 | 956 | 963 | +19 | +2% | 227,200 |
| 2024/09/11 | 967 | 969 | 939 | 944 | -27 | -2.8% | 263,900 |
| 2024/09/10 | 980 | 983 | 971 | 971 | +5 | +0.5% | 121,400 |
| 2024/09/09 | 960 | 972 | 952 | 966 | -14 | -1.4% | 321,800 |
| 2024/09/06 | 994 | 994 | 977 | 980 | -6 | -0.6% | 203,700 |
| 2024/09/05 | 982 | 1,000 | 976 | 986 | +1 | +0.1% | 210,600 |
| 2024/09/04 | 993 | 997 | 984 | 985 | -25 | -2.5% | 495,600 |
| 2024/09/03 | 1,009 | 1,015 | 1,009 | 1,010 | -1 | -0.1% | 129,100 |
| 2024/09/02 | 1,020 | 1,022 | 1,009 | 1,011 | -5 | -0.5% | 117,900 |
| 2024/08/30 | 1,009 | 1,018 | 1,007 | 1,016 | +8 | +0.8% | 107,300 |
| 2024/08/29 | 1,010 | 1,012 | 1,004 | 1,008 | -4 | -0.4% | 101,400 |
| 2024/08/28 | 1,012 | 1,015 | 1,005 | 1,012 | -3 | -0.3% | 90,000 |
| 2024/08/27 | 1,001 | 1,018 | 1,000 | 1,015 | +14 | +1.4% | 150,700 |
| 2024/08/26 | 1,000 | 1,006 | 993 | 1,001 | -3 | -0.3% | 204,400 |
| 2024/08/23 | 1,000 | 1,009 | 999 | 1,004 | +2 | +0.2% | 120,800 |
| 2024/08/22 | 1,003 | 1,003 | 995 | 1,002 | +3 | +0.3% | 89,600 |
| 2024/08/21 | 997 | 1,005 | 993 | 999 | -4 | -0.4% | 159,500 |
101～
150
件表示中 / 3672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 | 87,200円 | +4.8% | +2.7% | 6.88% | 19.22倍 | 1.14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 | 74,800円 | +3.3% | +36.4% | 4.68% | 15.76倍 | 1.83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 | 146,500円 | +5.5% | -8.5% | 4.64% | 12.62倍 | 1.84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 | 226,100円 | +1.9% | 0.0% | 6.24% | 8.85倍 | 0.80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 | 140,100円 | +4.3% | -33.0% | 6.85% | 17.41倍 | 0.98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
