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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,445 | 1,458 | 1,435 | 1,455 | +13 | +0.9% | 234,700 |
| 2014/06/18 | 1,434 | 1,443 | 1,422 | 1,442 | +15 | +1.1% | 92,100 |
| 2014/06/17 | 1,411 | 1,440 | 1,411 | 1,427 | +14 | +1% | 122,800 |
| 2014/06/16 | 1,422 | 1,434 | 1,401 | 1,413 | -15 | -1.1% | 122,300 |
| 2014/06/13 | 1,398 | 1,430 | 1,390 | 1,428 | +19 | +1.3% | 155,700 |
| 2014/06/12 | 1,388 | 1,417 | 1,385 | 1,409 | +5 | +0.4% | 139,900 |
| 2014/06/11 | 1,390 | 1,412 | 1,389 | 1,404 | -1 | -0.1% | 130,400 |
| 2014/06/10 | 1,416 | 1,425 | 1,378 | 1,405 | -6 | -0.4% | 275,300 |
| 2014/06/09 | 1,405 | 1,418 | 1,398 | 1,411 | +19 | +1.4% | 122,100 |
| 2014/06/06 | 1,382 | 1,397 | 1,370 | 1,392 | +29 | +2.1% | 170,000 |
| 2014/06/05 | 1,380 | 1,380 | 1,351 | 1,363 | -20 | -1.4% | 185,500 |
| 2014/06/04 | 1,381 | 1,388 | 1,367 | 1,383 | +3 | +0.2% | 111,900 |
| 2014/06/03 | 1,389 | 1,390 | 1,376 | 1,380 | +10 | +0.7% | 150,000 |
| 2014/06/02 | 1,350 | 1,375 | 1,343 | 1,370 | +44 | +3.3% | 186,800 |
| 2014/05/30 | 1,337 | 1,345 | 1,314 | 1,326 | +8 | +0.6% | 162,700 |
| 2014/05/29 | 1,305 | 1,325 | 1,302 | 1,318 | +12 | +0.9% | 102,200 |
| 2014/05/28 | 1,320 | 1,334 | 1,302 | 1,306 | -9 | -0.7% | 194,300 |
| 2014/05/27 | 1,284 | 1,337 | 1,284 | 1,315 | +36 | +2.8% | 267,300 |
| 2014/05/26 | 1,274 | 1,286 | 1,268 | 1,279 | +23 | +1.8% | 245,500 |
| 2014/05/23 | 1,242 | 1,275 | 1,240 | 1,256 | +14 | +1.1% | 170,500 |
| 2014/05/22 | 1,205 | 1,244 | 1,205 | 1,242 | +46 | +3.8% | 183,300 |
| 2014/05/21 | 1,199 | 1,203 | 1,175 | 1,196 | -2 | -0.2% | 172,600 |
| 2014/05/20 | 1,165 | 1,206 | 1,161 | 1,198 | +33 | +2.8% | 344,900 |
| 2014/05/19 | 1,185 | 1,185 | 1,162 | 1,165 | -20 | -1.7% | 201,400 |
| 2014/05/16 | 1,190 | 1,195 | 1,174 | 1,185 | -24 | -2% | 278,000 |
| 2014/05/15 | 1,198 | 1,214 | 1,188 | 1,209 | -3 | -0.2% | 120,500 |
| 2014/05/14 | 1,203 | 1,225 | 1,197 | 1,212 | -2 | -0.2% | 119,400 |
| 2014/05/13 | 1,219 | 1,226 | 1,206 | 1,214 | +25 | +2.1% | 211,400 |
| 2014/05/12 | 1,207 | 1,222 | 1,188 | 1,189 | -22 | -1.8% | 201,100 |
| 2014/05/09 | 1,200 | 1,227 | 1,200 | 1,211 | +1 | +0.1% | 199,600 |
| 2014/05/08 | 1,214 | 1,225 | 1,197 | 1,210 | -4 | -0.3% | 366,900 |
| 2014/05/07 | 1,227 | 1,231 | 1,205 | 1,214 | -42 | -3.3% | 287,400 |
| 2014/05/02 | 1,255 | 1,263 | 1,243 | 1,256 | +4 | +0.3% | 148,300 |
| 2014/05/01 | 1,244 | 1,252 | 1,222 | 1,252 | +35 | +2.9% | 258,100 |
| 2014/04/30 | 1,253 | 1,271 | 1,202 | 1,217 | -44 | -3.5% | 568,800 |
| 2014/04/28 | 1,284 | 1,296 | 1,250 | 1,261 | -49 | -3.7% | 289,300 |
| 2014/04/25 | 1,295 | 1,322 | 1,289 | 1,310 | +4 | +0.3% | 237,900 |
| 2014/04/24 | 1,308 | 1,324 | 1,296 | 1,306 | -6 | -0.5% | 202,200 |
| 2014/04/23 | 1,326 | 1,336 | 1,300 | 1,312 | -18 | -1.4% | 283,100 |
| 2014/04/22 | 1,369 | 1,376 | 1,325 | 1,330 | -43 | -3.1% | 168,400 |
| 2014/04/21 | 1,350 | 1,394 | 1,350 | 1,373 | +21 | +1.6% | 221,300 |
| 2014/04/18 | 1,350 | 1,354 | 1,330 | 1,352 | +4 | +0.3% | 101,200 |
| 2014/04/17 | 1,335 | 1,355 | 1,331 | 1,348 | +14 | +1% | 186,700 |
| 2014/04/16 | 1,283 | 1,335 | 1,283 | 1,334 | +57 | +4.5% | 229,100 |
| 2014/04/15 | 1,286 | 1,298 | 1,265 | 1,277 | +16 | +1.3% | 195,200 |
| 2014/04/14 | 1,252 | 1,287 | 1,252 | 1,261 | -10 | -0.8% | 127,800 |
| 2014/04/11 | 1,238 | 1,337 | 1,223 | 1,271 | -19 | -1.5% | 283,200 |
| 2014/04/10 | 1,308 | 1,332 | 1,250 | 1,290 | +23 | +1.8% | 341,200 |
| 2014/04/09 | 1,291 | 1,297 | 1,264 | 1,267 | -49 | -3.7% | 256,600 |
| 2014/04/08 | 1,342 | 1,350 | 1,315 | 1,316 | -53 | -3.9% | 186,300 |
2551～
2600
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
