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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,310 | 1,319 | 1,300 | 1,312 | -2 | -0.2% | 164,800 |
| 2018/05/07 | 1,325 | 1,325 | 1,302 | 1,314 | -11 | -0.8% | 119,600 |
| 2018/05/02 | 1,300 | 1,335 | 1,295 | 1,325 | +65 | +5.2% | 416,500 |
| 2018/05/01 | 1,341 | 1,341 | 1,251 | 1,260 | -84 | -6.3% | 439,100 |
| 2018/04/27 | 1,351 | 1,368 | 1,333 | 1,344 | -9 | -0.7% | 305,400 |
| 2018/04/26 | 1,345 | 1,354 | 1,333 | 1,353 | +12 | +0.9% | 210,200 |
| 2018/04/25 | 1,327 | 1,345 | 1,321 | 1,341 | +8 | +0.6% | 133,900 |
| 2018/04/24 | 1,310 | 1,343 | 1,310 | 1,333 | +28 | +2.1% | 244,500 |
| 2018/04/23 | 1,295 | 1,309 | 1,291 | 1,305 | +10 | +0.8% | 147,800 |
| 2018/04/20 | 1,274 | 1,300 | 1,274 | 1,295 | +14 | +1.1% | 180,800 |
| 2018/04/19 | 1,300 | 1,300 | 1,275 | 1,281 | -18 | -1.4% | 141,700 |
| 2018/04/18 | 1,233 | 1,317 | 1,233 | 1,299 | +69 | +5.6% | 490,300 |
| 2018/04/17 | 1,248 | 1,250 | 1,226 | 1,230 | -20 | -1.6% | 231,500 |
| 2018/04/16 | 1,254 | 1,262 | 1,246 | 1,250 | -4 | -0.3% | 65,500 |
| 2018/04/13 | 1,247 | 1,258 | 1,242 | 1,254 | +13 | +1% | 140,300 |
| 2018/04/12 | 1,250 | 1,259 | 1,239 | 1,241 | -9 | -0.7% | 112,200 |
| 2018/04/11 | 1,258 | 1,264 | 1,240 | 1,250 | -2 | -0.2% | 112,700 |
| 2018/04/10 | 1,241 | 1,258 | 1,232 | 1,252 | -3 | -0.2% | 174,800 |
| 2018/04/09 | 1,260 | 1,263 | 1,244 | 1,255 | -9 | -0.7% | 129,400 |
| 2018/04/06 | 1,278 | 1,279 | 1,261 | 1,264 | -9 | -0.7% | 158,100 |
| 2018/04/05 | 1,291 | 1,292 | 1,269 | 1,273 | -10 | -0.8% | 194,500 |
| 2018/04/04 | 1,272 | 1,283 | 1,261 | 1,283 | +19 | +1.5% | 154,200 |
| 2018/04/03 | 1,246 | 1,267 | 1,239 | 1,264 | +5 | +0.4% | 137,600 |
| 2018/04/02 | 1,250 | 1,266 | 1,249 | 1,259 | +13 | +1% | 124,700 |
| 2018/03/30 | 1,223 | 1,253 | 1,214 | 1,246 | +33 | +2.7% | 185,900 |
| 2018/03/29 | 1,215 | 1,228 | 1,201 | 1,213 | +7 | +0.6% | 267,400 |
| 2018/03/28 | 1,225 | 1,241 | 1,193 | 1,206 | -66 | -5.2% | 306,400 |
| 2018/03/27 | 1,272 | 1,280 | 1,256 | 1,272 | +24 | +1.9% | 333,500 |
| 2018/03/26 | 1,227 | 1,252 | 1,197 | 1,248 | +7 | +0.6% | 286,700 |
| 2018/03/23 | 1,305 | 1,305 | 1,239 | 1,241 | -94 | -7% | 525,300 |
| 2018/03/22 | 1,320 | 1,335 | 1,307 | 1,335 | +36 | +2.8% | 274,200 |
| 2018/03/20 | 1,243 | 1,305 | 1,243 | 1,299 | +47 | +3.8% | 257,000 |
| 2018/03/19 | 1,262 | 1,269 | 1,246 | 1,252 | -10 | -0.8% | 176,200 |
| 2018/03/16 | 1,261 | 1,262 | 1,251 | 1,262 | +1 | +0.1% | 78,300 |
| 2018/03/15 | 1,271 | 1,274 | 1,245 | 1,261 | -8 | -0.6% | 140,600 |
| 2018/03/14 | 1,273 | 1,283 | 1,264 | 1,269 | -15 | -1.2% | 113,600 |
| 2018/03/13 | 1,259 | 1,284 | 1,255 | 1,284 | +19 | +1.5% | 114,200 |
| 2018/03/12 | 1,257 | 1,265 | 1,249 | 1,265 | +22 | +1.8% | 112,400 |
| 2018/03/09 | 1,268 | 1,271 | 1,240 | 1,243 | -6 | -0.5% | 174,200 |
| 2018/03/08 | 1,270 | 1,270 | 1,243 | 1,249 | -16 | -1.3% | 141,200 |
| 2018/03/07 | 1,253 | 1,270 | 1,241 | 1,265 | +4 | +0.3% | 186,900 |
| 2018/03/06 | 1,264 | 1,279 | 1,256 | 1,261 | +14 | +1.1% | 182,600 |
| 2018/03/05 | 1,255 | 1,263 | 1,238 | 1,247 | -18 | -1.4% | 189,000 |
| 2018/03/02 | 1,250 | 1,269 | 1,242 | 1,265 | -11 | -0.9% | 211,200 |
| 2018/03/01 | 1,268 | 1,295 | 1,261 | 1,276 | +8 | +0.6% | 338,400 |
| 2018/02/28 | 1,282 | 1,295 | 1,268 | 1,268 | -28 | -2.2% | 156,400 |
| 2018/02/27 | 1,295 | 1,299 | 1,283 | 1,296 | +12 | +0.9% | 123,500 |
| 2018/02/26 | 1,292 | 1,292 | 1,272 | 1,284 | +9 | +0.7% | 124,000 |
| 2018/02/23 | 1,260 | 1,277 | 1,254 | 1,275 | +16 | +1.3% | 106,600 |
| 2018/02/22 | 1,263 | 1,266 | 1,248 | 1,259 | -17 | -1.3% | 112,300 |
1601～
1650
件表示中 / 6840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 | 89,800円 | +3.5% | +7.8% | 3.79% | 15.16倍 | 1.03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 | 55,000円 | +3.1% | +7.0% | 6.36% | 13.60倍 | 0.83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 |
| ＨＳＨＤ | 83,400円 | -23.4% | -15.7% | 1.20% | 2.32倍 | 0.31倍 |
|
海外中心の企業グループ。モンゴル、ロシア、キルギスで金融業を展開。メタキャピタル傘下 |
| トレイダーズ | 112,800円 | +16.8% | +13.9% | 2.48% | 9.11倍 | 1.92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 |
| ヒロセ通商 | 395,000円 | +0.8% | -6.0% | 1.22% | 9.67倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
