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 |
|---|---|---|---|---|---|---|---|
| 2015/04/17 | 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 |
| 2015/04/13 | 1,350 | 1,358 | 1,340 | 1,352 | +9 | +0.7% | 120,100 |
| 2015/04/10 | 1,326 | 1,347 | 1,326 | 1,343 | +17 | +1.3% | 162,900 |
| 2015/04/09 | 1,335 | 1,335 | 1,316 | 1,326 | -3 | -0.2% | 119,900 |
| 2015/04/08 | 1,318 | 1,344 | 1,318 | 1,329 | +20 | +1.5% | 212,300 |
| 2015/04/07 | 1,320 | 1,322 | 1,301 | 1,309 | -1 | -0.1% | 106,100 |
| 2015/04/06 | 1,304 | 1,324 | 1,297 | 1,310 | -1 | -0.1% | 115,200 |
| 2015/04/03 | 1,312 | 1,320 | 1,290 | 1,311 | -3 | -0.2% | 199,700 |
| 2015/04/02 | 1,296 | 1,334 | 1,296 | 1,314 | +21 | +1.6% | 183,100 |
| 2015/04/01 | 1,287 | 1,303 | 1,273 | 1,293 | -9 | -0.7% | 259,500 |
| 2015/03/31 | 1,339 | 1,343 | 1,298 | 1,302 | -17 | -1.3% | 285,100 |
| 2015/03/30 | 1,300 | 1,329 | 1,283 | 1,319 | +12 | +0.9% | 401,100 |
| 2015/03/27 | 1,300 | 1,333 | 1,295 | 1,307 | -22 | -1.7% | 430,400 |
| 2015/03/26 | 1,350 | 1,350 | 1,322 | 1,329 | -30 | -2.2% | 337,400 |
| 2015/03/25 | 1,367 | 1,372 | 1,347 | 1,359 | -13 | -0.9% | 282,300 |
| 2015/03/24 | 1,383 | 1,404 | 1,359 | 1,372 | -11 | -0.8% | 347,600 |
| 2015/03/23 | 1,382 | 1,407 | 1,376 | 1,383 | +7 | +0.5% | 271,300 |
| 2015/03/20 | 1,371 | 1,378 | 1,358 | 1,376 | +18 | +1.3% | 268,000 |
| 2015/03/19 | 1,382 | 1,388 | 1,354 | 1,358 | -23 | -1.7% | 298,200 |
| 2015/03/18 | 1,379 | 1,383 | 1,347 | 1,381 | +13 | +1% | 393,800 |
| 2015/03/17 | 1,355 | 1,386 | 1,346 | 1,368 | +5 | +0.4% | 580,800 |
| 2015/03/16 | 1,346 | 1,382 | 1,342 | 1,363 | +27 | +2% | 319,800 |
| 2015/03/13 | 1,343 | 1,354 | 1,321 | 1,336 | -37 | -2.7% | 691,400 |
| 2015/03/12 | 1,356 | 1,380 | 1,356 | 1,373 | +13 | +1% | 110,900 |
| 2015/03/11 | 1,344 | 1,368 | 1,343 | 1,360 | -3 | -0.2% | 99,700 |
| 2015/03/10 | 1,414 | 1,414 | 1,355 | 1,363 | -40 | -2.9% | 360,700 |
| 2015/03/09 | 1,398 | 1,424 | 1,381 | 1,403 | +5 | +0.4% | 237,600 |
| 2015/03/06 | 1,360 | 1,398 | 1,353 | 1,398 | +47 | +3.5% | 335,800 |
| 2015/03/05 | 1,337 | 1,369 | 1,336 | 1,351 | +10 | +0.7% | 197,100 |
| 2015/03/04 | 1,319 | 1,346 | 1,311 | 1,341 | +11 | +0.8% | 181,700 |
| 2015/03/03 | 1,352 | 1,354 | 1,324 | 1,330 | -18 | -1.3% | 123,500 |
| 2015/03/02 | 1,346 | 1,375 | 1,344 | 1,348 | +2 | +0.1% | 147,800 |
| 2015/02/27 | 1,347 | 1,352 | 1,333 | 1,346 | -11 | -0.8% | 160,300 |
| 2015/02/26 | 1,346 | 1,361 | 1,340 | 1,357 | +5 | +0.4% | 131,000 |
| 2015/02/25 | 1,368 | 1,368 | 1,346 | 1,352 | -3 | -0.2% | 101,900 |
| 2015/02/24 | 1,331 | 1,360 | 1,331 | 1,355 | +17 | +1.3% | 140,600 |
| 2015/02/23 | 1,362 | 1,370 | 1,327 | 1,338 | -17 | -1.3% | 149,800 |
| 2015/02/20 | 1,335 | 1,359 | 1,327 | 1,355 | +23 | +1.7% | 232,400 |
| 2015/02/19 | 1,328 | 1,340 | 1,310 | 1,332 | -4 | -0.3% | 263,700 |
| 2015/02/18 | 1,321 | 1,346 | 1,321 | 1,336 | +15 | +1.1% | 164,300 |
| 2015/02/17 | 1,317 | 1,340 | 1,313 | 1,321 | +5 | +0.4% | 158,900 |
| 2015/02/16 | 1,306 | 1,335 | 1,300 | 1,316 | +20 | +1.5% | 209,700 |
| 2015/02/13 | 1,283 | 1,304 | 1,283 | 1,296 | +18 | +1.4% | 223,100 |
| 2015/02/12 | 1,278 | 1,288 | 1,272 | 1,278 | +20 | +1.6% | 120,800 |
| 2015/02/10 | 1,255 | 1,262 | 1,243 | 1,258 | -1 | -0.1% | 96,600 |
| 2015/02/09 | 1,270 | 1,274 | 1,250 | 1,259 | +1 | +0.1% | 188,200 |
| 2015/02/06 | 1,231 | 1,264 | 1,230 | 1,258 | +48 | +4% | 353,200 |
2501～
2550
件表示中 / 6994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 | 79,300円 | +1.0% | +3.9% | 4.29% | 15.77倍 | 0.92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 |
| トレイダーズ | 114,000円 | +9.5% | +5.3% | 3.16% | 6.29倍 | 1.75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 | 417,500円 | +49.4% | +15.1% | 2.40% | 6.87倍 | 1.31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 |
| ヒロセ通商 | 428,000円 | -2.0% | +30.3% | 1.17% | 8.73倍 | 1.33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 | 20,300円 | +9.4% | +16.0% | 3.35% | 11.64倍 | 2.99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
チャート関連のコラム
