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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,256 | 1,268 | 1,242 | 1,246 | -25 | -2% | 205,900 |
| 2017/12/05 | 1,268 | 1,276 | 1,263 | 1,271 | +3 | +0.2% | 147,000 |
| 2017/12/04 | 1,275 | 1,284 | 1,267 | 1,268 | -8 | -0.6% | 166,300 |
| 2017/12/01 | 1,289 | 1,292 | 1,270 | 1,276 | -4 | -0.3% | 184,200 |
| 2017/11/30 | 1,274 | 1,287 | 1,265 | 1,280 | +3 | +0.2% | 182,200 |
| 2017/11/29 | 1,279 | 1,294 | 1,272 | 1,277 | +14 | +1.1% | 213,000 |
| 2017/11/28 | 1,287 | 1,290 | 1,262 | 1,263 | -26 | -2% | 267,800 |
| 2017/11/27 | 1,305 | 1,308 | 1,288 | 1,289 | -8 | -0.6% | 164,800 |
| 2017/11/24 | 1,294 | 1,308 | 1,282 | 1,297 | +3 | +0.2% | 173,600 |
| 2017/11/22 | 1,300 | 1,302 | 1,288 | 1,294 | -5 | -0.4% | 148,600 |
| 2017/11/21 | 1,303 | 1,308 | 1,296 | 1,299 | +8 | +0.6% | 131,100 |
| 2017/11/20 | 1,281 | 1,309 | 1,281 | 1,291 | +2 | +0.2% | 186,100 |
| 2017/11/17 | 1,313 | 1,320 | 1,285 | 1,289 | -3 | -0.2% | 188,900 |
| 2017/11/16 | 1,285 | 1,310 | 1,279 | 1,292 | +12 | +0.9% | 272,500 |
| 2017/11/15 | 1,305 | 1,308 | 1,272 | 1,280 | -25 | -1.9% | 254,800 |
| 2017/11/14 | 1,318 | 1,325 | 1,305 | 1,305 | -1 | -0.1% | 220,900 |
| 2017/11/13 | 1,326 | 1,333 | 1,304 | 1,306 | -23 | -1.7% | 181,400 |
| 2017/11/10 | 1,340 | 1,349 | 1,326 | 1,329 | -30 | -2.2% | 300,900 |
| 2017/11/09 | 1,372 | 1,391 | 1,342 | 1,359 | -12 | -0.9% | 371,900 |
| 2017/11/08 | 1,370 | 1,384 | 1,365 | 1,371 | ±0 | ±0% | 236,100 |
| 2017/11/07 | 1,356 | 1,383 | 1,344 | 1,371 | ±0 | ±0% | 340,600 |
| 2017/11/06 | 1,361 | 1,391 | 1,359 | 1,371 | +29 | +2.2% | 660,400 |
| 2017/11/02 | 1,329 | 1,361 | 1,326 | 1,342 | +4 | +0.3% | 484,300 |
| 2017/11/01 | 1,307 | 1,338 | 1,277 | 1,338 | +43 | +3.3% | 576,100 |
| 2017/10/31 | 1,283 | 1,307 | 1,279 | 1,295 | +5 | +0.4% | 401,200 |
| 2017/10/30 | 1,240 | 1,298 | 1,240 | 1,290 | +61 | +5% | 886,200 |
| 2017/10/27 | 1,238 | 1,239 | 1,217 | 1,229 | -2 | -0.2% | 304,600 |
| 2017/10/26 | 1,221 | 1,233 | 1,220 | 1,231 | +10 | +0.8% | 201,700 |
| 2017/10/25 | 1,233 | 1,234 | 1,206 | 1,221 | -7 | -0.6% | 462,200 |
| 2017/10/24 | 1,245 | 1,245 | 1,215 | 1,228 | -36 | -2.8% | 572,900 |
| 2017/10/23 | 1,255 | 1,277 | 1,254 | 1,264 | +24 | +1.9% | 432,700 |
| 2017/10/20 | 1,241 | 1,243 | 1,226 | 1,240 | -5 | -0.4% | 293,300 |
| 2017/10/19 | 1,227 | 1,246 | 1,218 | 1,245 | +8 | +0.6% | 431,100 |
| 2017/10/18 | 1,195 | 1,247 | 1,195 | 1,237 | +94 | +8.2% | 1,024,800 |
| 2017/10/17 | 1,160 | 1,162 | 1,142 | 1,143 | -28 | -2.4% | 217,400 |
| 2017/10/16 | 1,111 | 1,174 | 1,111 | 1,171 | +60 | +5.4% | 440,200 |
| 2017/10/13 | 1,102 | 1,111 | 1,094 | 1,111 | -1 | -0.1% | 176,100 |
| 2017/10/12 | 1,115 | 1,119 | 1,107 | 1,112 | ±0 | ±0% | 135,900 |
| 2017/10/11 | 1,126 | 1,127 | 1,110 | 1,112 | -21 | -1.9% | 264,000 |
| 2017/10/10 | 1,152 | 1,152 | 1,128 | 1,133 | -19 | -1.6% | 168,700 |
| 2017/10/06 | 1,124 | 1,154 | 1,120 | 1,152 | +37 | +3.3% | 368,100 |
| 2017/10/05 | 1,123 | 1,126 | 1,115 | 1,115 | -6 | -0.5% | 78,800 |
| 2017/10/04 | 1,121 | 1,135 | 1,120 | 1,121 | -2 | -0.2% | 146,500 |
| 2017/10/03 | 1,120 | 1,126 | 1,110 | 1,123 | +9 | +0.8% | 87,400 |
| 2017/10/02 | 1,100 | 1,117 | 1,100 | 1,114 | +11 | +1% | 108,100 |
| 2017/09/29 | 1,101 | 1,107 | 1,097 | 1,103 | -5 | -0.5% | 126,500 |
| 2017/09/28 | 1,108 | 1,123 | 1,107 | 1,108 | +7 | +0.6% | 142,600 |
| 2017/09/27 | 1,097 | 1,111 | 1,093 | 1,101 | -18 | -1.6% | 181,200 |
| 2017/09/26 | 1,113 | 1,122 | 1,108 | 1,119 | ±0 | ±0% | 296,300 |
| 2017/09/25 | 1,141 | 1,141 | 1,118 | 1,119 | -14 | -1.2% | 183,900 |
1801～
1850
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
