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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,282 | 1,286 | 1,252 | 1,255 | -32 | -2.5% | 189,400 |
| 2014/08/28 | 1,289 | 1,298 | 1,280 | 1,287 | -9 | -0.7% | 101,700 |
| 2014/08/27 | 1,310 | 1,325 | 1,282 | 1,296 | -16 | -1.2% | 212,000 |
| 2014/08/26 | 1,330 | 1,346 | 1,277 | 1,312 | -24 | -1.8% | 156,100 |
| 2014/08/25 | 1,350 | 1,350 | 1,329 | 1,336 | -7 | -0.5% | 114,300 |
| 2014/08/22 | 1,328 | 1,354 | 1,327 | 1,343 | +15 | +1.1% | 234,100 |
| 2014/08/21 | 1,319 | 1,330 | 1,305 | 1,328 | +13 | +1% | 287,000 |
| 2014/08/20 | 1,320 | 1,320 | 1,307 | 1,315 | -2 | -0.2% | 136,300 |
| 2014/08/19 | 1,331 | 1,335 | 1,310 | 1,317 | -10 | -0.8% | 124,800 |
| 2014/08/18 | 1,283 | 1,328 | 1,283 | 1,327 | +52 | +4.1% | 210,000 |
| 2014/08/15 | 1,293 | 1,300 | 1,268 | 1,275 | -15 | -1.2% | 131,300 |
| 2014/08/14 | 1,282 | 1,291 | 1,278 | 1,290 | +16 | +1.3% | 81,700 |
| 2014/08/13 | 1,268 | 1,281 | 1,257 | 1,274 | +14 | +1.1% | 65,000 |
| 2014/08/12 | 1,267 | 1,285 | 1,253 | 1,260 | -13 | -1% | 128,500 |
| 2014/08/11 | 1,241 | 1,296 | 1,239 | 1,273 | +62 | +5.1% | 187,800 |
| 2014/08/08 | 1,211 | 1,227 | 1,202 | 1,211 | -25 | -2% | 174,800 |
| 2014/08/07 | 1,210 | 1,238 | 1,210 | 1,236 | +19 | +1.6% | 124,900 |
| 2014/08/06 | 1,224 | 1,234 | 1,212 | 1,217 | -13 | -1.1% | 203,100 |
| 2014/08/05 | 1,247 | 1,250 | 1,228 | 1,230 | -17 | -1.4% | 169,600 |
| 2014/08/04 | 1,239 | 1,254 | 1,232 | 1,247 | +5 | +0.4% | 198,500 |
| 2014/08/01 | 1,264 | 1,264 | 1,221 | 1,242 | -48 | -3.7% | 350,700 |
| 2014/07/31 | 1,320 | 1,320 | 1,289 | 1,290 | -24 | -1.8% | 160,500 |
| 2014/07/30 | 1,314 | 1,319 | 1,298 | 1,314 | +10 | +0.8% | 189,000 |
| 2014/07/29 | 1,305 | 1,313 | 1,298 | 1,304 | -9 | -0.7% | 109,000 |
| 2014/07/28 | 1,295 | 1,316 | 1,293 | 1,313 | +13 | +1% | 109,500 |
| 2014/07/25 | 1,274 | 1,303 | 1,270 | 1,300 | +30 | +2.4% | 190,300 |
| 2014/07/24 | 1,270 | 1,289 | 1,263 | 1,270 | -11 | -0.9% | 187,000 |
| 2014/07/23 | 1,294 | 1,299 | 1,280 | 1,281 | -15 | -1.2% | 132,600 |
| 2014/07/22 | 1,294 | 1,303 | 1,290 | 1,296 | -1 | -0.1% | 146,200 |
| 2014/07/18 | 1,283 | 1,307 | 1,280 | 1,297 | -16 | -1.2% | 168,400 |
| 2014/07/17 | 1,315 | 1,327 | 1,306 | 1,313 | +2 | +0.2% | 259,900 |
| 2014/07/16 | 1,342 | 1,354 | 1,309 | 1,311 | -47 | -3.5% | 299,400 |
| 2014/07/15 | 1,369 | 1,370 | 1,342 | 1,358 | +6 | +0.4% | 139,500 |
| 2014/07/14 | 1,327 | 1,353 | 1,326 | 1,352 | +25 | +1.9% | 117,800 |
| 2014/07/11 | 1,323 | 1,341 | 1,318 | 1,327 | -26 | -1.9% | 311,400 |
| 2014/07/10 | 1,377 | 1,385 | 1,348 | 1,353 | -24 | -1.7% | 173,100 |
| 2014/07/09 | 1,370 | 1,397 | 1,363 | 1,377 | -23 | -1.6% | 200,800 |
| 2014/07/08 | 1,406 | 1,414 | 1,381 | 1,400 | -21 | -1.5% | 142,000 |
| 2014/07/07 | 1,423 | 1,443 | 1,420 | 1,421 | -13 | -0.9% | 55,500 |
| 2014/07/04 | 1,444 | 1,454 | 1,429 | 1,434 | +3 | +0.2% | 135,600 |
| 2014/07/03 | 1,450 | 1,456 | 1,422 | 1,431 | -19 | -1.3% | 177,400 |
| 2014/07/02 | 1,468 | 1,470 | 1,447 | 1,450 | -6 | -0.4% | 173,700 |
| 2014/07/01 | 1,440 | 1,464 | 1,440 | 1,456 | +27 | +1.9% | 172,300 |
| 2014/06/30 | 1,405 | 1,433 | 1,403 | 1,429 | +18 | +1.3% | 191,900 |
| 2014/06/27 | 1,439 | 1,451 | 1,408 | 1,411 | -41 | -2.8% | 188,800 |
| 2014/06/26 | 1,460 | 1,463 | 1,438 | 1,452 | -6 | -0.4% | 86,100 |
| 2014/06/25 | 1,455 | 1,473 | 1,446 | 1,458 | -7 | -0.5% | 182,400 |
| 2014/06/24 | 1,443 | 1,474 | 1,430 | 1,465 | +12 | +0.8% | 128,100 |
| 2014/06/23 | 1,475 | 1,476 | 1,447 | 1,453 | -9 | -0.6% | 145,200 |
| 2014/06/20 | 1,458 | 1,472 | 1,443 | 1,462 | +7 | +0.5% | 231,000 |
2501～
2550
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
