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 |
|---|---|---|---|---|---|---|---|
| 2015/07/17 | 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 |
| 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 |
2451～
2500
件表示中 / 7005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 | 77,300円 | +1.0% | +3.9% | 4.40% | 15.37倍 | 0.90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 | 53,200円 | +0.1% | +0.1% | 5.64% | 12.96倍 | 0.79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 |
| トレイダーズ | 117,700円 | +9.5% | +5.3% | 3.06% | 6.49倍 | 1.81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 | 415,500円 | -2.0% | +30.3% | 1.20% | 8.48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 |
| ＳＢＩレオス | 20,800円 | +9.4% | +16.0% | 3.27% | 11.92倍 | 3.07倍 |
|
投資信託委託として「ひふみ」ブランドを運用。企業年金など受託運用の投資顧問やＶＣも |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
