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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,154 | 1,175 | 1,150 | 1,163 | +16 | +1.4% | 252,800 |
| 2018/07/17 | 1,136 | 1,162 | 1,136 | 1,147 | -2 | -0.2% | 172,000 |
| 2018/07/13 | 1,158 | 1,160 | 1,141 | 1,149 | +9 | +0.8% | 67,700 |
| 2018/07/12 | 1,143 | 1,152 | 1,138 | 1,140 | -1 | -0.1% | 113,700 |
| 2018/07/11 | 1,150 | 1,151 | 1,129 | 1,141 | -20 | -1.7% | 199,500 |
| 2018/07/10 | 1,186 | 1,189 | 1,161 | 1,161 | -24 | -2% | 160,200 |
| 2018/07/09 | 1,167 | 1,185 | 1,151 | 1,185 | +25 | +2.2% | 124,200 |
| 2018/07/06 | 1,143 | 1,164 | 1,135 | 1,160 | +9 | +0.8% | 165,400 |
| 2018/07/05 | 1,165 | 1,171 | 1,148 | 1,151 | -20 | -1.7% | 177,000 |
| 2018/07/04 | 1,165 | 1,178 | 1,163 | 1,171 | ±0 | ±0% | 82,100 |
| 2018/07/03 | 1,179 | 1,185 | 1,166 | 1,171 | -11 | -0.9% | 150,400 |
| 2018/07/02 | 1,190 | 1,207 | 1,180 | 1,182 | -18 | -1.5% | 134,600 |
| 2018/06/29 | 1,192 | 1,206 | 1,183 | 1,200 | +9 | +0.8% | 95,700 |
| 2018/06/28 | 1,200 | 1,200 | 1,181 | 1,191 | -10 | -0.8% | 130,100 |
| 2018/06/27 | 1,189 | 1,208 | 1,181 | 1,201 | +2 | +0.2% | 127,700 |
| 2018/06/26 | 1,200 | 1,203 | 1,180 | 1,199 | -8 | -0.7% | 119,000 |
| 2018/06/25 | 1,227 | 1,229 | 1,201 | 1,207 | -22 | -1.8% | 164,900 |
| 2018/06/22 | 1,210 | 1,229 | 1,202 | 1,229 | +8 | +0.7% | 208,600 |
| 2018/06/21 | 1,235 | 1,242 | 1,221 | 1,221 | -13 | -1.1% | 120,000 |
| 2018/06/20 | 1,232 | 1,237 | 1,208 | 1,234 | +2 | +0.2% | 133,700 |
| 2018/06/19 | 1,243 | 1,259 | 1,231 | 1,232 | -19 | -1.5% | 100,500 |
| 2018/06/18 | 1,267 | 1,267 | 1,241 | 1,251 | -16 | -1.3% | 101,800 |
| 2018/06/15 | 1,286 | 1,286 | 1,261 | 1,267 | -18 | -1.4% | 191,000 |
| 2018/06/14 | 1,286 | 1,296 | 1,280 | 1,285 | -14 | -1.1% | 105,800 |
| 2018/06/13 | 1,286 | 1,303 | 1,286 | 1,299 | +7 | +0.5% | 78,000 |
| 2018/06/12 | 1,300 | 1,303 | 1,291 | 1,292 | -8 | -0.6% | 110,600 |
| 2018/06/11 | 1,298 | 1,303 | 1,284 | 1,300 | +1 | +0.1% | 74,900 |
| 2018/06/08 | 1,302 | 1,311 | 1,298 | 1,299 | -4 | -0.3% | 140,200 |
| 2018/06/07 | 1,286 | 1,304 | 1,281 | 1,303 | +28 | +2.2% | 142,900 |
| 2018/06/06 | 1,282 | 1,287 | 1,274 | 1,275 | -16 | -1.2% | 122,000 |
| 2018/06/05 | 1,307 | 1,307 | 1,280 | 1,291 | -25 | -1.9% | 177,100 |
| 2018/06/04 | 1,313 | 1,323 | 1,303 | 1,316 | +21 | +1.6% | 110,900 |
| 2018/06/01 | 1,285 | 1,305 | 1,278 | 1,295 | +6 | +0.5% | 195,500 |
| 2018/05/31 | 1,301 | 1,304 | 1,286 | 1,289 | -1 | -0.1% | 242,700 |
| 2018/05/30 | 1,280 | 1,293 | 1,271 | 1,290 | -4 | -0.3% | 199,000 |
| 2018/05/29 | 1,299 | 1,302 | 1,278 | 1,294 | -2 | -0.2% | 160,900 |
| 2018/05/28 | 1,301 | 1,303 | 1,287 | 1,296 | -11 | -0.8% | 71,400 |
| 2018/05/25 | 1,301 | 1,311 | 1,295 | 1,307 | -4 | -0.3% | 111,600 |
| 2018/05/24 | 1,313 | 1,326 | 1,305 | 1,311 | -8 | -0.6% | 174,800 |
| 2018/05/23 | 1,320 | 1,324 | 1,302 | 1,319 | -2 | -0.2% | 134,600 |
| 2018/05/22 | 1,326 | 1,326 | 1,314 | 1,321 | -5 | -0.4% | 68,100 |
| 2018/05/21 | 1,330 | 1,336 | 1,318 | 1,326 | -8 | -0.6% | 86,900 |
| 2018/05/18 | 1,320 | 1,342 | 1,320 | 1,334 | +24 | +1.8% | 157,400 |
| 2018/05/17 | 1,299 | 1,319 | 1,295 | 1,310 | +17 | +1.3% | 146,200 |
| 2018/05/16 | 1,284 | 1,306 | 1,284 | 1,293 | -2 | -0.2% | 155,900 |
| 2018/05/15 | 1,315 | 1,328 | 1,295 | 1,295 | -17 | -1.3% | 135,100 |
| 2018/05/14 | 1,308 | 1,315 | 1,297 | 1,312 | +2 | +0.2% | 102,500 |
| 2018/05/11 | 1,295 | 1,315 | 1,293 | 1,310 | +22 | +1.7% | 204,100 |
| 2018/05/10 | 1,292 | 1,297 | 1,281 | 1,288 | -10 | -0.8% | 128,800 |
| 2018/05/09 | 1,306 | 1,321 | 1,294 | 1,298 | -14 | -1.1% | 174,600 |
1651～
1700
件表示中 / 6940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 | 71,200円 | -0.2% | -16.3% | 4.78% | 14.47倍 | 0.77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 | 50,100円 | -3.9% | -16.9% | 5.99% | 12.66倍 | 0.73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 | 411,000円 | +0.8% | -6.0% | 1.17% | 10.06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 | 85,700円 | +30.7% | +43.5% | 3.73% | 5.56倍 | 1.45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 | 305,500円 | -23.4% | +21.4% | 3.27% | 5.70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
