いちよし証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/05/30 | 816 | 820 | 810 | 816 | +6 | +0.7% | 140,000 |
| 2000/05/29 | 810 | 831 | 805 | 810 | -17 | -2.1% | 105,000 |
| 2000/05/26 | 811 | 827 | 810 | 827 | -47 | -5.4% | 101,000 |
| 2000/05/25 | 875 | 882 | 865 | 874 | +44 | +5.3% | 87,000 |
| 2000/05/24 | 800 | 860 | 800 | 830 | -10 | -1.2% | 136,000 |
| 2000/05/23 | 870 | 876 | 835 | 840 | -45 | -5.1% | 135,000 |
| 2000/05/22 | 894 | 900 | 874 | 885 | -89 | -9.1% | 144,000 |
| 2000/05/19 | 965 | 974 | 919 | 974 | -6 | -0.6% | 69,000 |
| 2000/05/18 | 999 | 999 | 950 | 980 | -40 | -3.9% | 92,000 |
| 2000/05/17 | 1,020 | 1,050 | 1,020 | 1,020 | +70 | +7.4% | 116,000 |
| 2000/05/16 | 951 | 971 | 950 | 950 | ±0 | ±0% | 392,000 |
| 2000/05/15 | 950 | 970 | 943 | 950 | -20 | -2.1% | 315,000 |
| 2000/05/12 | 995 | 1,010 | 970 | 970 | -25 | -2.5% | 297,000 |
| 2000/05/11 | 1,000 | 1,000 | 990 | 995 | -26 | -2.5% | 254,000 |
| 2000/05/10 | 1,050 | 1,050 | 1,021 | 1,021 | -38 | -3.6% | 128,000 |
| 2000/05/09 | 1,010 | 1,080 | 1,010 | 1,059 | +19 | +1.8% | 38,000 |
| 2000/05/08 | 1,065 | 1,080 | 1,040 | 1,040 | -45 | -4.1% | 44,000 |
| 2000/05/02 | 1,090 | 1,120 | 1,070 | 1,085 | -5 | -0.5% | 63,000 |
| 2000/05/01 | 1,050 | 1,100 | 1,050 | 1,090 | +62 | +6% | 119,000 |
| 2000/04/28 | 1,030 | 1,030 | 988 | 1,028 | -2 | -0.2% | 133,000 |
| 2000/04/27 | 1,087 | 1,087 | 1,020 | 1,030 | -118 | -10.3% | 111,000 |
| 2000/04/26 | 1,150 | 1,180 | 1,090 | 1,148 | -22 | -1.9% | 94,000 |
| 2000/04/25 | 1,100 | 1,170 | 1,080 | 1,170 | -10 | -0.8% | 155,000 |
| 2000/04/24 | 1,131 | 1,180 | 1,121 | 1,180 | +61 | +5.5% | 262,000 |
| 2000/04/21 | 1,060 | 1,130 | 1,060 | 1,119 | +79 | +7.6% | 295,000 |
| 2000/04/20 | 1,000 | 1,050 | 1,000 | 1,040 | +70 | +7.2% | 162,000 |
| 2000/04/19 | 920 | 970 | 918 | 970 | +100 | +11.5% | 177,000 |
| 2000/04/18 | 950 | 990 | 870 | 870 | -30 | -3.3% | 347,000 |
| 2000/04/17 | 850 | 900 | 850 | 900 | -150 | -14.3% | 517,000 |
| 2000/04/14 | 1,110 | 1,110 | 1,033 | 1,050 | -110 | -9.5% | 254,000 |
| 2000/04/13 | 1,210 | 1,210 | 1,129 | 1,160 | -90 | -7.2% | 142,000 |
| 2000/04/12 | 1,270 | 1,280 | 1,241 | 1,250 | -40 | -3.1% | 56,000 |
| 2000/04/11 | 1,300 | 1,310 | 1,276 | 1,290 | -10 | -0.8% | 70,000 |
| 2000/04/10 | 1,300 | 1,319 | 1,300 | 1,300 | +30 | +2.4% | 135,000 |
| 2000/04/07 | 1,220 | 1,270 | 1,210 | 1,270 | +50 | +4.1% | 100,000 |
| 2000/04/06 | 1,280 | 1,291 | 1,210 | 1,220 | -129 | -9.6% | 123,000 |
| 2000/04/05 | 1,310 | 1,349 | 1,270 | 1,349 | +80 | +6.3% | 493,000 |
| 2000/04/04 | 1,331 | 1,331 | 1,240 | 1,269 | -61 | -4.6% | 138,000 |
| 2000/04/03 | 1,352 | 1,377 | 1,320 | 1,330 | -9 | -0.7% | 253,000 |
| 2000/03/31 | 1,330 | 1,360 | 1,320 | 1,339 | +8 | +0.6% | 117,000 |
| 2000/03/30 | 1,370 | 1,370 | 1,325 | 1,331 | +13 | +1% | 105,000 |
| 2000/03/29 | 1,341 | 1,378 | 1,300 | 1,318 | -24 | -1.8% | 170,000 |
| 2000/03/28 | 1,382 | 1,400 | 1,290 | 1,342 | -50 | -3.6% | 270,000 |
| 2000/03/27 | 1,382 | 1,392 | 1,340 | 1,392 | +70 | +5.3% | 391,000 |
| 2000/03/24 | 1,320 | 1,380 | 1,320 | 1,322 | +12 | +0.9% | 447,000 |
| 2000/03/23 | 1,334 | 1,334 | 1,290 | 1,310 | -25 | -1.9% | 465,000 |
| 2000/03/22 | 1,380 | 1,450 | 1,293 | 1,335 | +55 | +4.3% | 1,071,000 |
| 2000/03/21 | 1,200 | 1,320 | 1,200 | 1,280 | +130 | +11.3% | 790,000 |
| 2000/03/17 | 1,190 | 1,198 | 1,150 | 1,150 | +60 | +5.5% | 483,000 |
| 2000/03/16 | 1,001 | 1,090 | 1,001 | 1,090 | +100 | +10.1% | 339,000 |
6101～
6150
件表示中 / 6937件
類似銘柄と比較する
現在ご覧いただいている「いちよし」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 |
|---|---|---|---|---|---|---|---|---|
| いちよし | 69,200円 | +3.5% | +7.8% | 4.91% | 10.99倍 | 0.74倍 |
|
富裕層の個人営業主体で投信・ファンドラップ積み上げに重心。中小型株中心に調査力に定評 |
| 水戸証 | 49,200円 | -3.9% | -16.9% | 6.10% | 12.44倍 | 0.72倍 |
|
発祥の茨城を軸に関東一円で店舗展開。地域密着型の対面営業が主体。ファンドラップに強み |
| ヒロセ通商 | 411,500円 | +0.8% | -6.0% | 1.17% | 10.08倍 | 1.34倍 |
|
外国為替証拠金取引大手。ブランド名は「ＬＩＯＮＦＸ」。英国、香港、マレーシアに拠点 |
| トレイダーズ | 83,000円 | +30.7% | +43.5% | 3.86% | 5.39倍 | 1.40倍 |
|
「みんなのＦＸ」運営のトレイダーズ証券が主。グループ人員の３分の２がシステム開発に従事 |
| ＳＢＩリーシンク | 305,000円 | -23.4% | +21.4% | 3.28% | 5.69倍 | 1.06倍 |
|
税繰り延べメリットの航空機、船舶等のオペリース販売が主力。ＳＢＩ傘下で地銀等と連携 |
市場注目の銘柄
チャート関連のコラム
