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 |
|---|---|---|---|---|---|---|---|
| 2014/04/09 | 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 |
| 2014/04/07 | 1,382 | 1,387 | 1,350 | 1,369 | -38 | -2.7% | 284,200 |
| 2014/04/04 | 1,404 | 1,416 | 1,401 | 1,407 | -6 | -0.4% | 114,900 |
| 2014/04/03 | 1,393 | 1,430 | 1,389 | 1,413 | +32 | +2.3% | 334,200 |
| 2014/04/02 | 1,388 | 1,398 | 1,375 | 1,381 | -8 | -0.6% | 221,700 |
| 2014/04/01 | 1,379 | 1,400 | 1,358 | 1,389 | +10 | +0.7% | 254,900 |
| 2014/03/31 | 1,413 | 1,414 | 1,361 | 1,379 | -11 | -0.8% | 354,000 |
| 2014/03/28 | 1,350 | 1,400 | 1,345 | 1,390 | +41 | +3% | 254,300 |
| 2014/03/27 | 1,340 | 1,356 | 1,313 | 1,349 | -36 | -2.6% | 251,400 |
| 2014/03/26 | 1,414 | 1,417 | 1,375 | 1,385 | -24 | -1.7% | 306,500 |
| 2014/03/25 | 1,430 | 1,444 | 1,403 | 1,409 | -18 | -1.3% | 262,300 |
| 2014/03/24 | 1,376 | 1,459 | 1,371 | 1,427 | +65 | +4.8% | 446,000 |
| 2014/03/20 | 1,389 | 1,416 | 1,361 | 1,362 | -25 | -1.8% | 234,400 |
| 2014/03/19 | 1,402 | 1,410 | 1,373 | 1,387 | -7 | -0.5% | 224,300 |
| 2014/03/18 | 1,402 | 1,408 | 1,390 | 1,394 | +22 | +1.6% | 183,800 |
| 2014/03/17 | 1,401 | 1,412 | 1,360 | 1,372 | -43 | -3% | 248,100 |
| 2014/03/14 | 1,429 | 1,438 | 1,404 | 1,415 | -44 | -3% | 361,000 |
| 2014/03/13 | 1,451 | 1,481 | 1,449 | 1,459 | +9 | +0.6% | 228,000 |
| 2014/03/12 | 1,456 | 1,477 | 1,442 | 1,450 | -42 | -2.8% | 407,600 |
| 2014/03/11 | 1,479 | 1,510 | 1,476 | 1,492 | +14 | +0.9% | 223,900 |
| 2014/03/10 | 1,495 | 1,500 | 1,470 | 1,478 | -18 | -1.2% | 213,800 |
| 2014/03/07 | 1,495 | 1,509 | 1,484 | 1,496 | +25 | +1.7% | 231,600 |
| 2014/03/06 | 1,435 | 1,483 | 1,435 | 1,471 | +31 | +2.2% | 179,900 |
| 2014/03/05 | 1,459 | 1,470 | 1,435 | 1,440 | +7 | +0.5% | 146,500 |
| 2014/03/04 | 1,412 | 1,442 | 1,404 | 1,433 | -8 | -0.6% | 157,500 |
| 2014/03/03 | 1,441 | 1,445 | 1,400 | 1,441 | -21 | -1.4% | 205,000 |
| 2014/02/28 | 1,468 | 1,482 | 1,446 | 1,462 | -9 | -0.6% | 266,200 |
| 2014/02/27 | 1,488 | 1,502 | 1,468 | 1,471 | -21 | -1.4% | 149,500 |
| 2014/02/26 | 1,500 | 1,521 | 1,489 | 1,492 | -28 | -1.8% | 176,500 |
| 2014/02/25 | 1,533 | 1,539 | 1,512 | 1,520 | ±0 | ±0% | 150,100 |
| 2014/02/24 | 1,520 | 1,553 | 1,493 | 1,520 | -8 | -0.5% | 166,900 |
| 2014/02/21 | 1,520 | 1,539 | 1,498 | 1,528 | +29 | +1.9% | 193,000 |
| 2014/02/20 | 1,525 | 1,539 | 1,495 | 1,499 | -31 | -2% | 174,800 |
| 2014/02/19 | 1,568 | 1,571 | 1,524 | 1,530 | -53 | -3.3% | 212,600 |
| 2014/02/18 | 1,543 | 1,593 | 1,531 | 1,583 | +44 | +2.9% | 375,200 |
| 2014/02/17 | 1,519 | 1,546 | 1,485 | 1,539 | +20 | +1.3% | 193,800 |
| 2014/02/14 | 1,532 | 1,545 | 1,492 | 1,519 | -18 | -1.2% | 292,000 |
| 2014/02/13 | 1,568 | 1,583 | 1,531 | 1,537 | -31 | -2% | 160,300 |
| 2014/02/12 | 1,636 | 1,640 | 1,564 | 1,568 | -24 | -1.5% | 257,800 |
| 2014/02/10 | 1,599 | 1,605 | 1,564 | 1,592 | +58 | +3.8% | 439,000 |
| 2014/02/07 | 1,500 | 1,542 | 1,500 | 1,534 | +63 | +4.3% | 332,300 |
| 2014/02/06 | 1,465 | 1,490 | 1,455 | 1,471 | -2 | -0.1% | 274,600 |
| 2014/02/05 | 1,455 | 1,480 | 1,424 | 1,473 | +77 | +5.5% | 563,700 |
| 2014/02/04 | 1,385 | 1,450 | 1,380 | 1,396 | -119 | -7.9% | 664,600 |
| 2014/02/03 | 1,555 | 1,570 | 1,514 | 1,515 | -78 | -4.9% | 359,700 |
| 2014/01/31 | 1,636 | 1,646 | 1,564 | 1,593 | -17 | -1.1% | 304,500 |
| 2014/01/30 | 1,608 | 1,619 | 1,590 | 1,610 | -49 | -3% | 224,100 |
| 2014/01/29 | 1,645 | 1,659 | 1,624 | 1,659 | +48 | +3% | 217,700 |
| 2014/01/28 | 1,617 | 1,657 | 1,602 | 1,611 | +14 | +0.9% | 381,000 |
2701～
2750
件表示中 / 6942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 | 71,000円 | -0.2% | -16.3% | 4.79% | 14.43倍 | 0.77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 | 49,600円 | -3.9% | -16.9% | 6.05% | 12.54倍 | 0.73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 |
| ヒロセ通商 | 409,000円 | +0.8% | -6.0% | 1.17% | 10.02倍 | 1.34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 |
| トレイダーズ | 86,600円 | +30.7% | +43.5% | 3.70% | 5.62倍 | 1.46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 | 310,000円 | -23.4% | +21.4% | 3.23% | 5.79倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
