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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,222 | 1,235 | 1,193 | 1,203 | -7 | -0.6% | 403,300 |
| 2015/01/29 | 1,227 | 1,249 | 1,203 | 1,210 | -38 | -3% | 437,400 |
| 2015/01/28 | 1,235 | 1,264 | 1,225 | 1,248 | +5 | +0.4% | 232,000 |
| 2015/01/27 | 1,217 | 1,245 | 1,213 | 1,243 | +45 | +3.8% | 304,900 |
| 2015/01/26 | 1,186 | 1,203 | 1,180 | 1,198 | +2 | +0.2% | 124,900 |
| 2015/01/23 | 1,206 | 1,220 | 1,192 | 1,196 | +10 | +0.8% | 203,600 |
| 2015/01/22 | 1,176 | 1,186 | 1,167 | 1,186 | +3 | +0.3% | 193,500 |
| 2015/01/21 | 1,201 | 1,221 | 1,170 | 1,183 | -46 | -3.7% | 570,800 |
| 2015/01/20 | 1,209 | 1,243 | 1,206 | 1,229 | +26 | +2.2% | 311,400 |
| 2015/01/19 | 1,222 | 1,230 | 1,196 | 1,203 | -10 | -0.8% | 163,300 |
| 2015/01/16 | 1,213 | 1,223 | 1,202 | 1,213 | -26 | -2.1% | 151,800 |
| 2015/01/15 | 1,206 | 1,243 | 1,201 | 1,239 | +34 | +2.8% | 150,900 |
| 2015/01/14 | 1,216 | 1,227 | 1,200 | 1,205 | -28 | -2.3% | 286,600 |
| 2015/01/13 | 1,255 | 1,255 | 1,218 | 1,233 | -36 | -2.8% | 193,700 |
| 2015/01/09 | 1,256 | 1,275 | 1,256 | 1,269 | +14 | +1.1% | 165,600 |
| 2015/01/08 | 1,265 | 1,265 | 1,251 | 1,255 | +4 | +0.3% | 103,200 |
| 2015/01/07 | 1,250 | 1,266 | 1,246 | 1,251 | -8 | -0.6% | 179,400 |
| 2015/01/06 | 1,281 | 1,286 | 1,250 | 1,259 | -41 | -3.2% | 356,000 |
| 2015/01/05 | 1,310 | 1,322 | 1,292 | 1,300 | -9 | -0.7% | 228,100 |
| 2014/12/30 | 1,314 | 1,318 | 1,296 | 1,309 | ±0 | ±0% | 157,300 |
| 2014/12/29 | 1,329 | 1,334 | 1,300 | 1,309 | -9 | -0.7% | 165,900 |
| 2014/12/26 | 1,312 | 1,327 | 1,305 | 1,318 | +6 | +0.5% | 279,400 |
| 2014/12/25 | 1,310 | 1,338 | 1,309 | 1,312 | -13 | -1% | 521,900 |
| 2014/12/24 | 1,341 | 1,348 | 1,321 | 1,325 | -8 | -0.6% | 286,400 |
| 2014/12/22 | 1,353 | 1,353 | 1,305 | 1,333 | -20 | -1.5% | 166,500 |
| 2014/12/19 | 1,339 | 1,358 | 1,328 | 1,353 | +59 | +4.6% | 292,100 |
| 2014/12/18 | 1,324 | 1,327 | 1,286 | 1,294 | +30 | +2.4% | 205,200 |
| 2014/12/17 | 1,240 | 1,280 | 1,240 | 1,264 | +14 | +1.1% | 173,900 |
| 2014/12/16 | 1,259 | 1,266 | 1,245 | 1,250 | -24 | -1.9% | 185,500 |
| 2014/12/15 | 1,298 | 1,299 | 1,273 | 1,274 | -31 | -2.4% | 162,100 |
| 2014/12/12 | 1,310 | 1,326 | 1,305 | 1,305 | -24 | -1.8% | 255,600 |
| 2014/12/11 | 1,300 | 1,333 | 1,291 | 1,329 | -19 | -1.4% | 207,900 |
| 2014/12/10 | 1,342 | 1,364 | 1,334 | 1,348 | -24 | -1.7% | 242,600 |
| 2014/12/09 | 1,396 | 1,400 | 1,367 | 1,372 | -38 | -2.7% | 211,700 |
| 2014/12/08 | 1,435 | 1,439 | 1,402 | 1,410 | -10 | -0.7% | 432,800 |
| 2014/12/05 | 1,392 | 1,420 | 1,382 | 1,420 | +24 | +1.7% | 261,900 |
| 2014/12/04 | 1,370 | 1,414 | 1,369 | 1,396 | +47 | +3.5% | 562,300 |
| 2014/12/03 | 1,362 | 1,375 | 1,344 | 1,349 | +17 | +1.3% | 195,300 |
| 2014/12/02 | 1,298 | 1,334 | 1,292 | 1,332 | +34 | +2.6% | 169,300 |
| 2014/12/01 | 1,290 | 1,309 | 1,284 | 1,298 | +15 | +1.2% | 170,100 |
| 2014/11/28 | 1,275 | 1,290 | 1,272 | 1,283 | +5 | +0.4% | 118,300 |
| 2014/11/27 | 1,302 | 1,303 | 1,275 | 1,278 | -27 | -2.1% | 179,600 |
| 2014/11/26 | 1,302 | 1,322 | 1,302 | 1,305 | -1 | -0.1% | 101,700 |
| 2014/11/25 | 1,325 | 1,334 | 1,302 | 1,306 | -9 | -0.7% | 134,300 |
| 2014/11/21 | 1,291 | 1,321 | 1,281 | 1,315 | +20 | +1.5% | 319,600 |
| 2014/11/20 | 1,325 | 1,335 | 1,288 | 1,295 | -37 | -2.8% | 343,200 |
| 2014/11/19 | 1,355 | 1,370 | 1,329 | 1,332 | -16 | -1.2% | 217,700 |
| 2014/11/18 | 1,342 | 1,368 | 1,333 | 1,348 | +3 | +0.2% | 227,700 |
| 2014/11/17 | 1,395 | 1,398 | 1,339 | 1,345 | -59 | -4.2% | 182,600 |
| 2014/11/14 | 1,410 | 1,415 | 1,382 | 1,404 | +9 | +0.6% | 147,300 |
2401～
2450
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
