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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,284 | 1,292 | 1,271 | 1,276 | -17 | -1.3% | 123,800 |
| 2018/02/20 | 1,291 | 1,296 | 1,277 | 1,293 | -3 | -0.2% | 127,700 |
| 2018/02/19 | 1,258 | 1,297 | 1,258 | 1,296 | +44 | +3.5% | 145,100 |
| 2018/02/16 | 1,247 | 1,272 | 1,246 | 1,252 | +18 | +1.5% | 184,200 |
| 2018/02/15 | 1,251 | 1,257 | 1,228 | 1,234 | -2 | -0.2% | 280,200 |
| 2018/02/14 | 1,255 | 1,287 | 1,231 | 1,236 | -12 | -1% | 402,900 |
| 2018/02/13 | 1,309 | 1,313 | 1,247 | 1,248 | -36 | -2.8% | 402,400 |
| 2018/02/09 | 1,272 | 1,288 | 1,264 | 1,284 | -38 | -2.9% | 256,900 |
| 2018/02/08 | 1,330 | 1,342 | 1,315 | 1,322 | +5 | +0.4% | 209,200 |
| 2018/02/07 | 1,368 | 1,368 | 1,317 | 1,317 | +7 | +0.5% | 240,600 |
| 2018/02/06 | 1,305 | 1,327 | 1,280 | 1,310 | -79 | -5.7% | 360,000 |
| 2018/02/05 | 1,400 | 1,414 | 1,386 | 1,389 | -47 | -3.3% | 206,600 |
| 2018/02/02 | 1,440 | 1,440 | 1,412 | 1,436 | -14 | -1% | 241,100 |
| 2018/02/01 | 1,420 | 1,455 | 1,412 | 1,450 | +41 | +2.9% | 332,500 |
| 2018/01/31 | 1,412 | 1,427 | 1,393 | 1,409 | -3 | -0.2% | 234,100 |
| 2018/01/30 | 1,449 | 1,451 | 1,411 | 1,412 | -38 | -2.6% | 348,500 |
| 2018/01/29 | 1,480 | 1,480 | 1,449 | 1,450 | -18 | -1.2% | 121,900 |
| 2018/01/26 | 1,490 | 1,490 | 1,466 | 1,468 | -9 | -0.6% | 136,000 |
| 2018/01/25 | 1,488 | 1,497 | 1,472 | 1,477 | -16 | -1.1% | 238,000 |
| 2018/01/24 | 1,490 | 1,508 | 1,488 | 1,493 | ±0 | ±0% | 259,800 |
| 2018/01/23 | 1,500 | 1,508 | 1,479 | 1,493 | +7 | +0.5% | 199,300 |
| 2018/01/22 | 1,472 | 1,499 | 1,450 | 1,486 | +14 | +1% | 406,300 |
| 2018/01/19 | 1,438 | 1,483 | 1,438 | 1,472 | +30 | +2.1% | 428,500 |
| 2018/01/18 | 1,472 | 1,472 | 1,442 | 1,442 | -23 | -1.6% | 212,800 |
| 2018/01/17 | 1,432 | 1,472 | 1,432 | 1,465 | +20 | +1.4% | 238,400 |
| 2018/01/16 | 1,432 | 1,451 | 1,432 | 1,445 | +13 | +0.9% | 217,900 |
| 2018/01/15 | 1,436 | 1,440 | 1,416 | 1,432 | +4 | +0.3% | 137,400 |
| 2018/01/12 | 1,436 | 1,440 | 1,410 | 1,428 | -8 | -0.6% | 144,200 |
| 2018/01/11 | 1,395 | 1,456 | 1,395 | 1,436 | +37 | +2.6% | 432,900 |
| 2018/01/10 | 1,402 | 1,413 | 1,376 | 1,399 | -1 | -0.1% | 244,600 |
| 2018/01/09 | 1,355 | 1,404 | 1,347 | 1,400 | +59 | +4.4% | 422,500 |
| 2018/01/05 | 1,328 | 1,354 | 1,316 | 1,341 | +22 | +1.7% | 294,900 |
| 2018/01/04 | 1,311 | 1,320 | 1,299 | 1,319 | +33 | +2.6% | 193,900 |
| 2017/12/29 | 1,285 | 1,292 | 1,283 | 1,286 | -2 | -0.2% | 91,300 |
| 2017/12/28 | 1,303 | 1,307 | 1,286 | 1,288 | -15 | -1.2% | 145,600 |
| 2017/12/27 | 1,286 | 1,307 | 1,286 | 1,303 | +14 | +1.1% | 134,700 |
| 2017/12/26 | 1,295 | 1,298 | 1,284 | 1,289 | -5 | -0.4% | 106,600 |
| 2017/12/25 | 1,295 | 1,304 | 1,287 | 1,294 | -8 | -0.6% | 118,900 |
| 2017/12/22 | 1,288 | 1,314 | 1,288 | 1,302 | +20 | +1.6% | 277,600 |
| 2017/12/21 | 1,274 | 1,283 | 1,268 | 1,282 | +5 | +0.4% | 141,900 |
| 2017/12/20 | 1,294 | 1,312 | 1,274 | 1,277 | -11 | -0.9% | 183,000 |
| 2017/12/19 | 1,301 | 1,318 | 1,283 | 1,288 | -6 | -0.5% | 173,600 |
| 2017/12/18 | 1,305 | 1,310 | 1,287 | 1,294 | +4 | +0.3% | 144,800 |
| 2017/12/15 | 1,306 | 1,327 | 1,282 | 1,290 | -18 | -1.4% | 215,000 |
| 2017/12/14 | 1,314 | 1,329 | 1,297 | 1,308 | -6 | -0.5% | 241,000 |
| 2017/12/13 | 1,280 | 1,333 | 1,280 | 1,314 | +37 | +2.9% | 458,000 |
| 2017/12/12 | 1,272 | 1,280 | 1,266 | 1,277 | +5 | +0.4% | 174,700 |
| 2017/12/11 | 1,270 | 1,277 | 1,261 | 1,272 | +3 | +0.2% | 126,100 |
| 2017/12/08 | 1,262 | 1,275 | 1,261 | 1,269 | +12 | +1% | 183,700 |
| 2017/12/07 | 1,252 | 1,261 | 1,245 | 1,257 | +11 | +0.9% | 151,400 |
1751～
1800
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
