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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,223 | 1,230 | 1,210 | 1,225 | +3 | +0.2% | 164,400 |
| 2015/06/25 | 1,221 | 1,230 | 1,206 | 1,222 | -3 | -0.2% | 165,200 |
| 2015/06/24 | 1,228 | 1,234 | 1,222 | 1,225 | -3 | -0.2% | 202,900 |
| 2015/06/23 | 1,218 | 1,229 | 1,206 | 1,228 | +15 | +1.2% | 293,900 |
| 2015/06/22 | 1,208 | 1,229 | 1,207 | 1,213 | +5 | +0.4% | 243,400 |
| 2015/06/19 | 1,205 | 1,221 | 1,204 | 1,208 | +8 | +0.7% | 269,900 |
| 2015/06/18 | 1,205 | 1,208 | 1,195 | 1,200 | -4 | -0.3% | 194,300 |
| 2015/06/17 | 1,214 | 1,217 | 1,202 | 1,204 | -11 | -0.9% | 172,300 |
| 2015/06/16 | 1,210 | 1,219 | 1,194 | 1,215 | +3 | +0.2% | 263,300 |
| 2015/06/15 | 1,210 | 1,217 | 1,205 | 1,212 | -8 | -0.7% | 144,200 |
| 2015/06/12 | 1,210 | 1,227 | 1,206 | 1,220 | +5 | +0.4% | 321,800 |
| 2015/06/11 | 1,217 | 1,221 | 1,209 | 1,215 | +13 | +1.1% | 192,100 |
| 2015/06/10 | 1,225 | 1,236 | 1,201 | 1,202 | -20 | -1.6% | 280,700 |
| 2015/06/09 | 1,242 | 1,246 | 1,218 | 1,222 | -28 | -2.2% | 202,300 |
| 2015/06/08 | 1,247 | 1,257 | 1,243 | 1,250 | +9 | +0.7% | 203,100 |
| 2015/06/05 | 1,230 | 1,243 | 1,222 | 1,241 | -4 | -0.3% | 163,500 |
| 2015/06/04 | 1,228 | 1,249 | 1,221 | 1,245 | +32 | +2.6% | 328,600 |
| 2015/06/03 | 1,200 | 1,224 | 1,197 | 1,213 | +20 | +1.7% | 324,700 |
| 2015/06/02 | 1,208 | 1,210 | 1,185 | 1,193 | -15 | -1.2% | 413,900 |
| 2015/06/01 | 1,207 | 1,210 | 1,193 | 1,208 | +3 | +0.2% | 279,300 |
| 2015/05/29 | 1,219 | 1,229 | 1,203 | 1,205 | -13 | -1.1% | 318,600 |
| 2015/05/28 | 1,237 | 1,237 | 1,214 | 1,218 | -14 | -1.1% | 349,800 |
| 2015/05/27 | 1,247 | 1,251 | 1,226 | 1,232 | -22 | -1.8% | 314,600 |
| 2015/05/26 | 1,290 | 1,292 | 1,243 | 1,254 | -39 | -3% | 550,100 |
| 2015/05/25 | 1,291 | 1,300 | 1,291 | 1,293 | +4 | +0.3% | 105,100 |
| 2015/05/22 | 1,289 | 1,293 | 1,272 | 1,289 | -5 | -0.4% | 131,100 |
| 2015/05/21 | 1,308 | 1,314 | 1,294 | 1,294 | -9 | -0.7% | 166,200 |
| 2015/05/20 | 1,310 | 1,321 | 1,302 | 1,303 | -7 | -0.5% | 112,100 |
| 2015/05/19 | 1,300 | 1,313 | 1,300 | 1,310 | +10 | +0.8% | 149,800 |
| 2015/05/18 | 1,299 | 1,306 | 1,287 | 1,300 | +13 | +1% | 121,100 |
| 2015/05/15 | 1,292 | 1,306 | 1,275 | 1,287 | +7 | +0.5% | 117,900 |
| 2015/05/14 | 1,284 | 1,300 | 1,276 | 1,280 | -17 | -1.3% | 91,700 |
| 2015/05/13 | 1,302 | 1,304 | 1,287 | 1,297 | -9 | -0.7% | 73,100 |
| 2015/05/12 | 1,305 | 1,310 | 1,295 | 1,306 | +2 | +0.2% | 94,200 |
| 2015/05/11 | 1,308 | 1,321 | 1,299 | 1,304 | +3 | +0.2% | 143,400 |
| 2015/05/08 | 1,295 | 1,305 | 1,286 | 1,301 | +11 | +0.9% | 122,700 |
| 2015/05/07 | 1,286 | 1,305 | 1,276 | 1,290 | +10 | +0.8% | 152,900 |
| 2015/05/01 | 1,270 | 1,287 | 1,268 | 1,280 | -10 | -0.8% | 170,300 |
| 2015/04/30 | 1,285 | 1,301 | 1,272 | 1,290 | -2 | -0.2% | 244,600 |
| 2015/04/28 | 1,298 | 1,310 | 1,290 | 1,292 | -6 | -0.5% | 162,100 |
| 2015/04/27 | 1,285 | 1,303 | 1,285 | 1,298 | +13 | +1% | 139,400 |
| 2015/04/24 | 1,318 | 1,318 | 1,285 | 1,285 | -33 | -2.5% | 255,200 |
| 2015/04/23 | 1,320 | 1,339 | 1,314 | 1,318 | +7 | +0.5% | 334,800 |
| 2015/04/22 | 1,302 | 1,318 | 1,283 | 1,311 | +13 | +1% | 267,600 |
| 2015/04/21 | 1,305 | 1,308 | 1,289 | 1,298 | +11 | +0.9% | 153,500 |
| 2015/04/20 | 1,326 | 1,327 | 1,285 | 1,287 | -55 | -4.1% | 281,300 |
| 2015/04/17 | 1,344 | 1,365 | 1,335 | 1,342 | -12 | -0.9% | 133,600 |
| 2015/04/16 | 1,322 | 1,354 | 1,317 | 1,354 | +14 | +1% | 155,800 |
| 2015/04/15 | 1,360 | 1,368 | 1,334 | 1,340 | -19 | -1.4% | 139,000 |
| 2015/04/14 | 1,345 | 1,361 | 1,340 | 1,359 | +7 | +0.5% | 200,700 |
2301～
2350
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
