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 |
|---|---|---|---|---|---|---|---|
| 2014/01/27 | 1,597 | 1,626 | 1,596 | 1,597 | -85 | -5.1% | 477,500 |
| 2014/01/24 | 1,662 | 1,690 | 1,651 | 1,682 | -11 | -0.6% | 294,500 |
| 2014/01/23 | 1,727 | 1,732 | 1,693 | 1,693 | -22 | -1.3% | 279,900 |
| 2014/01/22 | 1,695 | 1,720 | 1,685 | 1,715 | +50 | +3% | 418,700 |
| 2014/01/21 | 1,691 | 1,708 | 1,665 | 1,665 | -6 | -0.4% | 239,100 |
| 2014/01/20 | 1,698 | 1,698 | 1,663 | 1,671 | -18 | -1.1% | 201,100 |
| 2014/01/17 | 1,672 | 1,701 | 1,672 | 1,689 | +12 | +0.7% | 151,400 |
| 2014/01/16 | 1,729 | 1,729 | 1,674 | 1,677 | -23 | -1.4% | 328,000 |
| 2014/01/15 | 1,720 | 1,734 | 1,695 | 1,700 | +1 | +0.1% | 374,000 |
| 2014/01/14 | 1,681 | 1,720 | 1,670 | 1,699 | -48 | -2.7% | 283,500 |
| 2014/01/10 | 1,723 | 1,752 | 1,711 | 1,747 | +13 | +0.7% | 226,700 |
| 2014/01/09 | 1,753 | 1,753 | 1,720 | 1,734 | -28 | -1.6% | 213,000 |
| 2014/01/08 | 1,711 | 1,764 | 1,711 | 1,762 | +64 | +3.8% | 281,600 |
| 2014/01/07 | 1,716 | 1,731 | 1,688 | 1,698 | -32 | -1.8% | 274,400 |
| 2014/01/06 | 1,735 | 1,747 | 1,708 | 1,730 | -27 | -1.5% | 366,000 |
| 2013/12/30 | 1,698 | 1,770 | 1,689 | 1,757 | +96 | +5.8% | 617,600 |
| 2013/12/27 | 1,667 | 1,668 | 1,625 | 1,661 | -7 | -0.4% | 329,000 |
| 2013/12/26 | 1,590 | 1,677 | 1,577 | 1,668 | +107 | +6.9% | 504,100 |
| 2013/12/25 | 1,547 | 1,568 | 1,546 | 1,561 | -4 | -0.3% | 302,400 |
| 2013/12/24 | 1,587 | 1,593 | 1,560 | 1,565 | -14 | -0.9% | 258,200 |
| 2013/12/20 | 1,588 | 1,589 | 1,559 | 1,579 | -5 | -0.3% | 265,900 |
| 2013/12/19 | 1,551 | 1,595 | 1,551 | 1,584 | +39 | +2.5% | 485,400 |
| 2013/12/18 | 1,528 | 1,546 | 1,528 | 1,545 | +8 | +0.5% | 247,500 |
| 2013/12/17 | 1,523 | 1,542 | 1,523 | 1,537 | +20 | +1.3% | 191,500 |
| 2013/12/16 | 1,536 | 1,546 | 1,516 | 1,517 | -9 | -0.6% | 171,800 |
| 2013/12/13 | 1,545 | 1,575 | 1,501 | 1,526 | -26 | -1.7% | 420,500 |
| 2013/12/12 | 1,540 | 1,566 | 1,540 | 1,552 | -25 | -1.6% | 201,700 |
| 2013/12/11 | 1,557 | 1,584 | 1,550 | 1,577 | +20 | +1.3% | 293,100 |
| 2013/12/10 | 1,571 | 1,572 | 1,555 | 1,557 | -19 | -1.2% | 296,500 |
| 2013/12/09 | 1,584 | 1,595 | 1,560 | 1,576 | +19 | +1.2% | 483,300 |
| 2013/12/06 | 1,572 | 1,578 | 1,532 | 1,557 | -14 | -0.9% | 360,300 |
| 2013/12/05 | 1,570 | 1,615 | 1,570 | 1,571 | -22 | -1.4% | 235,300 |
| 2013/12/04 | 1,602 | 1,616 | 1,575 | 1,593 | -34 | -2.1% | 326,400 |
| 2013/12/03 | 1,628 | 1,641 | 1,621 | 1,627 | -11 | -0.7% | 265,500 |
| 2013/12/02 | 1,628 | 1,648 | 1,620 | 1,638 | +9 | +0.6% | 332,000 |
| 2013/11/29 | 1,597 | 1,629 | 1,595 | 1,629 | +12 | +0.7% | 434,800 |
| 2013/11/28 | 1,582 | 1,618 | 1,576 | 1,617 | +50 | +3.2% | 765,000 |
| 2013/11/27 | 1,535 | 1,575 | 1,530 | 1,567 | +21 | +1.4% | 465,800 |
| 2013/11/26 | 1,498 | 1,549 | 1,495 | 1,546 | +38 | +2.5% | 550,800 |
| 2013/11/25 | 1,515 | 1,519 | 1,491 | 1,508 | +11 | +0.7% | 175,800 |
| 2013/11/22 | 1,520 | 1,522 | 1,483 | 1,497 | -10 | -0.7% | 281,600 |
| 2013/11/21 | 1,509 | 1,512 | 1,487 | 1,507 | +4 | +0.3% | 192,900 |
| 2013/11/20 | 1,501 | 1,522 | 1,490 | 1,503 | -9 | -0.6% | 181,800 |
| 2013/11/19 | 1,501 | 1,522 | 1,490 | 1,512 | -11 | -0.7% | 200,800 |
| 2013/11/18 | 1,515 | 1,547 | 1,500 | 1,523 | +37 | +2.5% | 512,500 |
| 2013/11/15 | 1,465 | 1,505 | 1,461 | 1,486 | +45 | +3.1% | 407,700 |
| 2013/11/14 | 1,410 | 1,450 | 1,394 | 1,441 | +52 | +3.7% | 307,100 |
| 2013/11/13 | 1,394 | 1,416 | 1,376 | 1,389 | +6 | +0.4% | 186,900 |
| 2013/11/12 | 1,339 | 1,390 | 1,339 | 1,383 | +29 | +2.1% | 119,900 |
| 2013/11/11 | 1,380 | 1,394 | 1,344 | 1,354 | ±0 | ±0% | 138,100 |
2751～
2800
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
