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 |
|---|---|---|---|---|---|---|---|
| 2007/09/25 | 1,070 | 1,102 | 1,031 | 1,100 | +54 | +5.2% | 456,500 |
| 2007/09/21 | 1,071 | 1,080 | 1,034 | 1,046 | -23 | -2.2% | 374,900 |
| 2007/09/20 | 1,103 | 1,103 | 1,062 | 1,069 | -29 | -2.6% | 224,300 |
| 2007/09/19 | 1,083 | 1,100 | 1,065 | 1,098 | +55 | +5.3% | 207,500 |
| 2007/09/18 | 1,080 | 1,081 | 1,040 | 1,043 | -59 | -5.4% | 296,600 |
| 2007/09/14 | 1,070 | 1,107 | 1,066 | 1,102 | +27 | +2.5% | 347,600 |
| 2007/09/13 | 1,106 | 1,106 | 1,071 | 1,075 | -11 | -1% | 237,800 |
| 2007/09/12 | 1,166 | 1,176 | 1,080 | 1,086 | -60 | -5.2% | 350,400 |
| 2007/09/11 | 1,108 | 1,172 | 1,092 | 1,146 | +32 | +2.9% | 323,800 |
| 2007/09/10 | 1,092 | 1,143 | 1,091 | 1,114 | -21 | -1.9% | 258,400 |
| 2007/09/07 | 1,148 | 1,167 | 1,124 | 1,135 | -33 | -2.8% | 448,600 |
| 2007/09/06 | 1,194 | 1,194 | 1,161 | 1,168 | -60 | -4.9% | 430,700 |
| 2007/09/05 | 1,287 | 1,294 | 1,219 | 1,228 | -61 | -4.7% | 329,600 |
| 2007/09/04 | 1,296 | 1,309 | 1,286 | 1,289 | -13 | -1% | 141,600 |
| 2007/09/03 | 1,334 | 1,335 | 1,300 | 1,302 | -15 | -1.1% | 183,400 |
| 2007/08/31 | 1,293 | 1,330 | 1,290 | 1,317 | +25 | +1.9% | 277,000 |
| 2007/08/30 | 1,343 | 1,360 | 1,283 | 1,292 | -42 | -3.1% | 538,700 |
| 2007/08/29 | 1,397 | 1,398 | 1,323 | 1,334 | -63 | -4.5% | 434,000 |
| 2007/08/28 | 1,385 | 1,399 | 1,384 | 1,397 | +10 | +0.7% | 147,400 |
| 2007/08/27 | 1,399 | 1,410 | 1,381 | 1,387 | +23 | +1.7% | 267,100 |
| 2007/08/24 | 1,385 | 1,388 | 1,355 | 1,364 | -2 | -0.1% | 231,200 |
| 2007/08/23 | 1,346 | 1,370 | 1,346 | 1,366 | +40 | +3% | 286,400 |
| 2007/08/22 | 1,343 | 1,345 | 1,316 | 1,326 | -3 | -0.2% | 349,500 |
| 2007/08/21 | 1,300 | 1,342 | 1,294 | 1,329 | +40 | +3.1% | 218,700 |
| 2007/08/20 | 1,303 | 1,333 | 1,285 | 1,289 | +6 | +0.5% | 349,000 |
| 2007/08/17 | 1,306 | 1,323 | 1,263 | 1,283 | -43 | -3.2% | 354,900 |
| 2007/08/16 | 1,313 | 1,335 | 1,285 | 1,326 | -24 | -1.8% | 349,800 |
| 2007/08/15 | 1,365 | 1,367 | 1,342 | 1,350 | -23 | -1.7% | 204,700 |
| 2007/08/14 | 1,390 | 1,407 | 1,370 | 1,373 | -17 | -1.2% | 319,800 |
| 2007/08/13 | 1,343 | 1,420 | 1,333 | 1,390 | +37 | +2.7% | 553,300 |
| 2007/08/10 | 1,384 | 1,389 | 1,333 | 1,353 | -31 | -2.2% | 666,700 |
| 2007/08/09 | 1,420 | 1,428 | 1,360 | 1,384 | -47 | -3.3% | 665,100 |
| 2007/08/08 | 1,451 | 1,478 | 1,428 | 1,431 | -25 | -1.7% | 299,000 |
| 2007/08/07 | 1,510 | 1,523 | 1,448 | 1,456 | -64 | -4.2% | 348,200 |
| 2007/08/06 | 1,510 | 1,539 | 1,500 | 1,520 | -24 | -1.6% | 213,000 |
| 2007/08/03 | 1,570 | 1,570 | 1,534 | 1,544 | -28 | -1.8% | 343,300 |
| 2007/08/02 | 1,584 | 1,596 | 1,555 | 1,572 | +15 | +1% | 197,300 |
| 2007/08/01 | 1,572 | 1,592 | 1,555 | 1,557 | -26 | -1.6% | 204,300 |
| 2007/07/31 | 1,619 | 1,619 | 1,575 | 1,583 | -18 | -1.1% | 455,500 |
| 2007/07/30 | 1,590 | 1,606 | 1,560 | 1,601 | -24 | -1.5% | 260,700 |
| 2007/07/27 | 1,620 | 1,640 | 1,620 | 1,625 | -55 | -3.3% | 343,900 |
| 2007/07/26 | 1,655 | 1,705 | 1,655 | 1,680 | +38 | +2.3% | 277,200 |
| 2007/07/25 | 1,610 | 1,652 | 1,610 | 1,642 | -8 | -0.5% | 114,900 |
| 2007/07/24 | 1,631 | 1,658 | 1,626 | 1,650 | +17 | +1% | 119,400 |
| 2007/07/23 | 1,660 | 1,665 | 1,610 | 1,633 | -40 | -2.4% | 164,100 |
| 2007/07/20 | 1,675 | 1,687 | 1,671 | 1,673 | +10 | +0.6% | 178,600 |
| 2007/07/19 | 1,646 | 1,668 | 1,646 | 1,663 | +12 | +0.7% | 107,500 |
| 2007/07/18 | 1,668 | 1,672 | 1,638 | 1,651 | -21 | -1.3% | 142,200 |
| 2007/07/17 | 1,691 | 1,692 | 1,665 | 1,672 | -18 | -1.1% | 137,400 |
| 2007/07/13 | 1,714 | 1,714 | 1,688 | 1,690 | -3 | -0.2% | 153,700 |
4201～
4250
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
