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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,366 | 1,384 | 1,354 | 1,372 | +4 | +0.3% | 171,700 |
| 2013/11/05 | 1,369 | 1,375 | 1,334 | 1,368 | +25 | +1.9% | 423,300 |
| 2013/11/01 | 1,388 | 1,396 | 1,320 | 1,343 | -45 | -3.2% | 320,800 |
| 2013/10/31 | 1,403 | 1,430 | 1,387 | 1,388 | -31 | -2.2% | 210,400 |
| 2013/10/30 | 1,445 | 1,463 | 1,397 | 1,419 | -28 | -1.9% | 767,900 |
| 2013/10/29 | 1,435 | 1,478 | 1,428 | 1,447 | +13 | +0.9% | 345,500 |
| 2013/10/28 | 1,418 | 1,443 | 1,418 | 1,434 | +18 | +1.3% | 268,800 |
| 2013/10/25 | 1,425 | 1,447 | 1,405 | 1,416 | ±0 | ±0% | 351,000 |
| 2013/10/24 | 1,402 | 1,425 | 1,390 | 1,416 | -5 | -0.4% | 227,300 |
| 2013/10/23 | 1,458 | 1,459 | 1,419 | 1,421 | -26 | -1.8% | 191,700 |
| 2013/10/22 | 1,454 | 1,459 | 1,442 | 1,447 | -1 | -0.1% | 144,200 |
| 2013/10/21 | 1,443 | 1,456 | 1,436 | 1,448 | -5 | -0.3% | 246,300 |
| 2013/10/18 | 1,471 | 1,474 | 1,440 | 1,453 | -23 | -1.6% | 187,500 |
| 2013/10/17 | 1,487 | 1,509 | 1,461 | 1,476 | +13 | +0.9% | 345,100 |
| 2013/10/16 | 1,430 | 1,466 | 1,424 | 1,463 | +25 | +1.7% | 232,300 |
| 2013/10/15 | 1,450 | 1,463 | 1,429 | 1,438 | -3 | -0.2% | 300,000 |
| 2013/10/11 | 1,469 | 1,469 | 1,429 | 1,441 | +11 | +0.8% | 229,400 |
| 2013/10/10 | 1,400 | 1,432 | 1,399 | 1,430 | +33 | +2.4% | 388,800 |
| 2013/10/09 | 1,295 | 1,404 | 1,291 | 1,397 | +93 | +7.1% | 355,300 |
| 2013/10/08 | 1,260 | 1,312 | 1,250 | 1,304 | +19 | +1.5% | 361,600 |
| 2013/10/07 | 1,327 | 1,338 | 1,252 | 1,285 | -48 | -3.6% | 255,400 |
| 2013/10/04 | 1,340 | 1,358 | 1,315 | 1,333 | -23 | -1.7% | 236,000 |
| 2013/10/03 | 1,352 | 1,382 | 1,350 | 1,356 | -19 | -1.4% | 336,600 |
| 2013/10/02 | 1,396 | 1,425 | 1,355 | 1,375 | -49 | -3.4% | 334,800 |
| 2013/10/01 | 1,430 | 1,465 | 1,416 | 1,424 | -18 | -1.2% | 208,600 |
| 2013/09/30 | 1,426 | 1,455 | 1,420 | 1,442 | -38 | -2.6% | 249,700 |
| 2013/09/27 | 1,501 | 1,517 | 1,474 | 1,480 | -17 | -1.1% | 366,800 |
| 2013/09/26 | 1,451 | 1,514 | 1,450 | 1,497 | -58 | -3.7% | 571,000 |
| 2013/09/25 | 1,620 | 1,620 | 1,540 | 1,555 | -70 | -4.3% | 511,700 |
| 2013/09/24 | 1,588 | 1,630 | 1,586 | 1,625 | +34 | +2.1% | 551,700 |
| 2013/09/20 | 1,595 | 1,595 | 1,580 | 1,591 | +7 | +0.4% | 375,500 |
| 2013/09/19 | 1,579 | 1,593 | 1,570 | 1,584 | +28 | +1.8% | 550,100 |
| 2013/09/18 | 1,550 | 1,566 | 1,547 | 1,556 | +13 | +0.8% | 637,100 |
| 2013/09/17 | 1,550 | 1,573 | 1,540 | 1,543 | +4 | +0.3% | 349,400 |
| 2013/09/13 | 1,490 | 1,544 | 1,488 | 1,539 | +54 | +3.6% | 573,800 |
| 2013/09/12 | 1,470 | 1,491 | 1,460 | 1,485 | +15 | +1% | 374,100 |
| 2013/09/11 | 1,485 | 1,492 | 1,458 | 1,470 | +60 | +4.3% | 468,700 |
| 2013/09/10 | 1,382 | 1,415 | 1,381 | 1,410 | +28 | +2% | 272,100 |
| 2013/09/09 | 1,394 | 1,399 | 1,350 | 1,382 | +78 | +6% | 301,600 |
| 2013/09/06 | 1,333 | 1,343 | 1,297 | 1,304 | -16 | -1.2% | 146,100 |
| 2013/09/05 | 1,314 | 1,339 | 1,304 | 1,320 | +1 | +0.1% | 199,300 |
| 2013/09/04 | 1,270 | 1,345 | 1,257 | 1,319 | +39 | +3% | 319,500 |
| 2013/09/03 | 1,264 | 1,287 | 1,261 | 1,280 | +37 | +3% | 279,700 |
| 2013/09/02 | 1,201 | 1,247 | 1,201 | 1,243 | +43 | +3.6% | 218,300 |
| 2013/08/30 | 1,210 | 1,230 | 1,197 | 1,200 | -9 | -0.7% | 211,100 |
| 2013/08/29 | 1,210 | 1,216 | 1,190 | 1,209 | -2 | -0.2% | 178,600 |
| 2013/08/28 | 1,185 | 1,218 | 1,182 | 1,211 | -11 | -0.9% | 297,000 |
| 2013/08/27 | 1,234 | 1,245 | 1,211 | 1,222 | -13 | -1.1% | 197,600 |
| 2013/08/26 | 1,243 | 1,260 | 1,230 | 1,235 | -4 | -0.3% | 144,500 |
| 2013/08/23 | 1,253 | 1,255 | 1,228 | 1,239 | +16 | +1.3% | 156,800 |
2701～
2750
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
