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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 977 | 987 | 948 | 978 | -8 | -0.8% | 196,300 |
| 2015/09/04 | 1,013 | 1,016 | 970 | 986 | -24 | -2.4% | 228,700 |
| 2015/09/03 | 1,019 | 1,037 | 1,003 | 1,010 | +5 | +0.5% | 209,600 |
| 2015/09/02 | 992 | 1,030 | 983 | 1,005 | -13 | -1.3% | 202,500 |
| 2015/09/01 | 1,031 | 1,050 | 1,016 | 1,018 | -35 | -3.3% | 190,000 |
| 2015/08/31 | 1,060 | 1,065 | 1,040 | 1,053 | -17 | -1.6% | 231,000 |
| 2015/08/28 | 1,038 | 1,070 | 1,031 | 1,070 | +68 | +6.8% | 195,300 |
| 2015/08/27 | 1,006 | 1,025 | 1,000 | 1,002 | +31 | +3.2% | 217,500 |
| 2015/08/26 | 930 | 975 | 926 | 971 | +45 | +4.9% | 309,300 |
| 2015/08/25 | 934 | 969 | 902 | 926 | -49 | -5% | 374,200 |
| 2015/08/24 | 1,050 | 1,062 | 968 | 975 | -113 | -10.4% | 362,300 |
| 2015/08/21 | 1,099 | 1,108 | 1,085 | 1,088 | -27 | -2.4% | 208,900 |
| 2015/08/20 | 1,112 | 1,129 | 1,112 | 1,115 | -1 | -0.1% | 88,800 |
| 2015/08/19 | 1,139 | 1,139 | 1,116 | 1,116 | -22 | -1.9% | 74,100 |
| 2015/08/18 | 1,122 | 1,139 | 1,114 | 1,138 | +14 | +1.2% | 123,700 |
| 2015/08/17 | 1,129 | 1,129 | 1,117 | 1,124 | +5 | +0.4% | 89,700 |
| 2015/08/14 | 1,131 | 1,133 | 1,113 | 1,119 | -17 | -1.5% | 120,900 |
| 2015/08/13 | 1,142 | 1,153 | 1,130 | 1,136 | -10 | -0.9% | 104,300 |
| 2015/08/12 | 1,150 | 1,155 | 1,141 | 1,146 | -16 | -1.4% | 109,700 |
| 2015/08/11 | 1,165 | 1,174 | 1,148 | 1,162 | +3 | +0.3% | 103,500 |
| 2015/08/10 | 1,147 | 1,159 | 1,140 | 1,159 | +10 | +0.9% | 73,900 |
| 2015/08/07 | 1,135 | 1,151 | 1,130 | 1,149 | +15 | +1.3% | 113,900 |
| 2015/08/06 | 1,125 | 1,143 | 1,125 | 1,134 | +3 | +0.3% | 92,300 |
| 2015/08/05 | 1,115 | 1,137 | 1,111 | 1,131 | +16 | +1.4% | 80,600 |
| 2015/08/04 | 1,122 | 1,124 | 1,111 | 1,115 | -7 | -0.6% | 80,100 |
| 2015/08/03 | 1,136 | 1,138 | 1,115 | 1,122 | -15 | -1.3% | 105,100 |
| 2015/07/31 | 1,151 | 1,152 | 1,130 | 1,137 | -13 | -1.1% | 126,800 |
| 2015/07/30 | 1,129 | 1,161 | 1,121 | 1,150 | +24 | +2.1% | 201,100 |
| 2015/07/29 | 1,122 | 1,130 | 1,111 | 1,126 | +5 | +0.4% | 134,600 |
| 2015/07/28 | 1,130 | 1,132 | 1,114 | 1,121 | -18 | -1.6% | 224,800 |
| 2015/07/27 | 1,159 | 1,159 | 1,134 | 1,139 | -14 | -1.2% | 116,000 |
| 2015/07/24 | 1,156 | 1,158 | 1,149 | 1,153 | +3 | +0.3% | 99,800 |
| 2015/07/23 | 1,159 | 1,159 | 1,142 | 1,150 | ±0 | ±0% | 98,800 |
| 2015/07/22 | 1,166 | 1,169 | 1,141 | 1,150 | -26 | -2.2% | 205,600 |
| 2015/07/21 | 1,187 | 1,187 | 1,170 | 1,176 | -3 | -0.3% | 167,400 |
| 2015/07/17 | 1,197 | 1,197 | 1,176 | 1,179 | -11 | -0.9% | 199,300 |
| 2015/07/16 | 1,194 | 1,194 | 1,177 | 1,190 | -2 | -0.2% | 255,800 |
| 2015/07/15 | 1,182 | 1,197 | 1,171 | 1,192 | ±0 | ±0% | 172,500 |
| 2015/07/14 | 1,177 | 1,199 | 1,174 | 1,192 | +42 | +3.7% | 230,000 |
| 2015/07/13 | 1,142 | 1,154 | 1,138 | 1,150 | +15 | +1.3% | 90,400 |
| 2015/07/10 | 1,135 | 1,152 | 1,128 | 1,135 | -6 | -0.5% | 154,300 |
| 2015/07/09 | 1,120 | 1,141 | 1,077 | 1,141 | -1 | -0.1% | 338,900 |
| 2015/07/08 | 1,180 | 1,181 | 1,142 | 1,142 | -42 | -3.5% | 241,000 |
| 2015/07/07 | 1,193 | 1,200 | 1,182 | 1,184 | +2 | +0.2% | 139,600 |
| 2015/07/06 | 1,192 | 1,196 | 1,177 | 1,182 | -26 | -2.2% | 210,700 |
| 2015/07/03 | 1,204 | 1,213 | 1,198 | 1,208 | -8 | -0.7% | 214,200 |
| 2015/07/02 | 1,211 | 1,224 | 1,211 | 1,216 | +12 | +1% | 155,000 |
| 2015/07/01 | 1,199 | 1,210 | 1,190 | 1,204 | +8 | +0.7% | 148,700 |
| 2015/06/30 | 1,199 | 1,199 | 1,183 | 1,196 | +12 | +1% | 255,500 |
| 2015/06/29 | 1,195 | 1,205 | 1,184 | 1,184 | -41 | -3.3% | 352,500 |
2251～
2300
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
