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 |
|---|---|---|---|---|---|---|---|
| 2007/12/06 | 1,235 | 1,235 | 1,210 | 1,235 | +3 | +0.2% | 167,100 |
| 2007/12/05 | 1,190 | 1,235 | 1,171 | 1,232 | +32 | +2.7% | 228,300 |
| 2007/12/04 | 1,223 | 1,229 | 1,198 | 1,200 | -34 | -2.8% | 264,700 |
| 2007/12/03 | 1,220 | 1,236 | 1,213 | 1,234 | +14 | +1.1% | 237,700 |
| 2007/11/30 | 1,184 | 1,228 | 1,184 | 1,220 | -4 | -0.3% | 213,200 |
| 2007/11/29 | 1,215 | 1,230 | 1,210 | 1,224 | +44 | +3.7% | 220,000 |
| 2007/11/28 | 1,193 | 1,210 | 1,166 | 1,180 | -11 | -0.9% | 221,900 |
| 2007/11/27 | 1,140 | 1,199 | 1,125 | 1,191 | +46 | +4% | 448,500 |
| 2007/11/26 | 1,120 | 1,149 | 1,104 | 1,145 | +61 | +5.6% | 391,600 |
| 2007/11/22 | 1,077 | 1,122 | 1,049 | 1,084 | +25 | +2.4% | 694,700 |
| 2007/11/21 | 1,050 | 1,078 | 1,036 | 1,059 | +29 | +2.8% | 450,800 |
| 2007/11/20 | 986 | 1,037 | 972 | 1,030 | +24 | +2.4% | 304,200 |
| 2007/11/19 | 1,051 | 1,077 | 1,000 | 1,006 | -42 | -4% | 403,000 |
| 2007/11/16 | 1,050 | 1,061 | 1,033 | 1,048 | -33 | -3.1% | 192,900 |
| 2007/11/15 | 1,100 | 1,118 | 1,072 | 1,081 | -21 | -1.9% | 228,500 |
| 2007/11/14 | 1,104 | 1,120 | 1,086 | 1,102 | +56 | +5.4% | 159,300 |
| 2007/11/13 | 1,030 | 1,089 | 1,027 | 1,046 | +13 | +1.3% | 321,400 |
| 2007/11/12 | 1,039 | 1,064 | 1,005 | 1,033 | -55 | -5.1% | 455,100 |
| 2007/11/09 | 1,115 | 1,145 | 1,081 | 1,088 | -26 | -2.3% | 430,200 |
| 2007/11/08 | 1,162 | 1,163 | 1,087 | 1,114 | -68 | -5.8% | 371,400 |
| 2007/11/07 | 1,238 | 1,248 | 1,175 | 1,182 | -55 | -4.4% | 336,500 |
| 2007/11/06 | 1,178 | 1,242 | 1,178 | 1,237 | +34 | +2.8% | 403,200 |
| 2007/11/05 | 1,181 | 1,240 | 1,171 | 1,203 | -38 | -3.1% | 323,700 |
| 2007/11/02 | 1,156 | 1,248 | 1,148 | 1,241 | +54 | +4.5% | 597,200 |
| 2007/11/01 | 1,230 | 1,242 | 1,182 | 1,187 | -63 | -5% | 521,500 |
| 2007/10/31 | 1,167 | 1,250 | 1,163 | 1,250 | +65 | +5.5% | 483,200 |
| 2007/10/30 | 1,143 | 1,193 | 1,136 | 1,185 | +43 | +3.8% | 572,000 |
| 2007/10/29 | 1,117 | 1,159 | 1,111 | 1,142 | +68 | +6.3% | 380,200 |
| 2007/10/26 | 1,038 | 1,079 | 1,030 | 1,074 | +36 | +3.5% | 260,300 |
| 2007/10/25 | 1,074 | 1,079 | 1,030 | 1,038 | -15 | -1.4% | 264,000 |
| 2007/10/24 | 1,094 | 1,105 | 1,045 | 1,053 | -22 | -2% | 468,600 |
| 2007/10/23 | 1,100 | 1,109 | 1,070 | 1,075 | -30 | -2.7% | 428,700 |
| 2007/10/22 | 1,070 | 1,116 | 1,062 | 1,105 | -21 | -1.9% | 311,200 |
| 2007/10/19 | 1,161 | 1,171 | 1,121 | 1,126 | -54 | -4.6% | 577,600 |
| 2007/10/18 | 1,137 | 1,183 | 1,137 | 1,180 | +34 | +3% | 301,700 |
| 2007/10/17 | 1,190 | 1,190 | 1,128 | 1,146 | -53 | -4.4% | 531,200 |
| 2007/10/16 | 1,219 | 1,219 | 1,191 | 1,199 | -29 | -2.4% | 506,000 |
| 2007/10/15 | 1,247 | 1,255 | 1,212 | 1,228 | +1 | +0.1% | 246,700 |
| 2007/10/12 | 1,231 | 1,244 | 1,210 | 1,227 | -5 | -0.4% | 353,900 |
| 2007/10/11 | 1,180 | 1,241 | 1,150 | 1,232 | +30 | +2.5% | 381,800 |
| 2007/10/10 | 1,260 | 1,260 | 1,181 | 1,202 | -34 | -2.8% | 715,300 |
| 2007/10/09 | 1,216 | 1,247 | 1,207 | 1,236 | +52 | +4.4% | 738,500 |
| 2007/10/05 | 1,180 | 1,199 | 1,170 | 1,184 | ±0 | ±0% | 318,000 |
| 2007/10/04 | 1,155 | 1,198 | 1,150 | 1,184 | +5 | +0.4% | 659,700 |
| 2007/10/03 | 1,090 | 1,180 | 1,075 | 1,179 | +90 | +8.3% | 1,183,200 |
| 2007/10/02 | 1,065 | 1,101 | 1,050 | 1,089 | +64 | +6.2% | 1,377,800 |
| 2007/10/01 | 1,059 | 1,060 | 1,019 | 1,025 | -194 | -15.9% | 1,462,100 |
| 2007/09/28 | 1,258 | 1,268 | 1,197 | 1,219 | -36 | -2.9% | 371,500 |
| 2007/09/27 | 1,203 | 1,265 | 1,196 | 1,255 | +81 | +6.9% | 335,300 |
| 2007/09/26 | 1,101 | 1,213 | 1,091 | 1,174 | +74 | +6.7% | 488,400 |
4151～
4200
件表示中 / 6841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 | 96,500円 | +3.5% | +7.8% | 3.52% | 16.29倍 | 1.11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 |
| 極東証券 | 136,400円 | +11.3% | -0.2% | 9.53% | 8.37倍 | 0.83倍 |
|
富裕層向け対面コンサルティング営業に特化。新興国など外国債販売に強み。投信にも注力 |
| 水戸証 | 55,900円 | +3.1% | +7.0% | 6.26% | 13.82倍 | 0.84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 | 83,800円 | -23.4% | -15.7% | 1.19% | 2.33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 | 111,100円 | +16.8% | +13.9% | 2.52% | 8.97倍 | 1.89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 |
市場注目の銘柄
チャート関連のコラム
