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 |
|---|---|---|---|---|---|---|---|
| 2007/02/16 | 1,963 | 1,974 | 1,922 | 1,937 | -25 | -1.3% | 227,900 |
| 2007/02/15 | 1,982 | 1,990 | 1,939 | 1,962 | -18 | -0.9% | 280,600 |
| 2007/02/14 | 1,985 | 2,000 | 1,970 | 1,980 | +8 | +0.4% | 217,100 |
| 2007/02/13 | 1,943 | 1,980 | 1,925 | 1,972 | +59 | +3.1% | 267,800 |
| 2007/02/09 | 1,863 | 1,920 | 1,863 | 1,913 | +51 | +2.7% | 231,000 |
| 2007/02/08 | 1,869 | 1,883 | 1,860 | 1,862 | ±0 | ±0% | 167,600 |
| 2007/02/07 | 1,875 | 1,890 | 1,852 | 1,862 | -24 | -1.3% | 165,000 |
| 2007/02/06 | 1,913 | 1,914 | 1,881 | 1,886 | -26 | -1.4% | 259,700 |
| 2007/02/05 | 1,924 | 1,949 | 1,891 | 1,912 | -10 | -0.5% | 212,000 |
| 2007/02/02 | 1,889 | 1,923 | 1,877 | 1,922 | +34 | +1.8% | 206,200 |
| 2007/02/01 | 1,899 | 1,899 | 1,875 | 1,888 | -10 | -0.5% | 193,900 |
| 2007/01/31 | 1,900 | 1,909 | 1,879 | 1,898 | -12 | -0.6% | 167,400 |
| 2007/01/30 | 1,900 | 1,922 | 1,883 | 1,910 | +5 | +0.3% | 175,900 |
| 2007/01/29 | 1,895 | 1,912 | 1,874 | 1,905 | -14 | -0.7% | 332,300 |
| 2007/01/26 | 1,882 | 1,930 | 1,870 | 1,919 | -31 | -1.6% | 441,500 |
| 2007/01/25 | 1,998 | 2,005 | 1,948 | 1,950 | -40 | -2% | 232,200 |
| 2007/01/24 | 1,994 | 2,020 | 1,984 | 1,990 | -5 | -0.3% | 279,800 |
| 2007/01/23 | 2,040 | 2,060 | 1,979 | 1,995 | -85 | -4.1% | 369,100 |
| 2007/01/22 | 2,030 | 2,100 | 2,025 | 2,080 | +55 | +2.7% | 343,400 |
| 2007/01/19 | 1,940 | 2,040 | 1,938 | 2,025 | +96 | +5% | 515,700 |
| 2007/01/18 | 1,907 | 1,940 | 1,900 | 1,929 | +25 | +1.3% | 283,100 |
| 2007/01/17 | 1,887 | 1,918 | 1,854 | 1,904 | -6 | -0.3% | 366,100 |
| 2007/01/16 | 1,897 | 1,918 | 1,891 | 1,910 | +13 | +0.7% | 313,700 |
| 2007/01/15 | 1,830 | 1,910 | 1,824 | 1,897 | +74 | +4.1% | 525,900 |
| 2007/01/12 | 1,774 | 1,830 | 1,774 | 1,823 | +50 | +2.8% | 686,800 |
| 2007/01/11 | 1,719 | 1,787 | 1,716 | 1,773 | +48 | +2.8% | 630,900 |
| 2007/01/10 | 1,720 | 1,755 | 1,714 | 1,725 | +12 | +0.7% | 469,000 |
| 2007/01/09 | 1,685 | 1,724 | 1,685 | 1,713 | +14 | +0.8% | 204,000 |
| 2007/01/05 | 1,704 | 1,704 | 1,687 | 1,699 | -20 | -1.2% | 135,200 |
| 2007/01/04 | 1,687 | 1,723 | 1,687 | 1,719 | +2 | +0.1% | 133,900 |
| 2006/12/29 | 1,738 | 1,738 | 1,715 | 1,717 | -10 | -0.6% | 38,400 |
| 2006/12/28 | 1,720 | 1,737 | 1,717 | 1,727 | +12 | +0.7% | 203,900 |
| 2006/12/27 | 1,709 | 1,725 | 1,706 | 1,715 | +15 | +0.9% | 154,700 |
| 2006/12/26 | 1,675 | 1,702 | 1,673 | 1,700 | +25 | +1.5% | 291,700 |
| 2006/12/25 | 1,664 | 1,694 | 1,664 | 1,675 | -6 | -0.4% | 196,800 |
| 2006/12/22 | 1,622 | 1,694 | 1,621 | 1,681 | +50 | +3.1% | 381,600 |
| 2006/12/21 | 1,649 | 1,649 | 1,625 | 1,631 | -17 | -1% | 102,400 |
| 2006/12/20 | 1,610 | 1,648 | 1,610 | 1,648 | +28 | +1.7% | 176,400 |
| 2006/12/19 | 1,667 | 1,667 | 1,600 | 1,620 | -64 | -3.8% | 195,100 |
| 2006/12/18 | 1,679 | 1,694 | 1,670 | 1,684 | -1 | -0.1% | 116,900 |
| 2006/12/15 | 1,669 | 1,707 | 1,666 | 1,685 | +22 | +1.3% | 237,000 |
| 2006/12/14 | 1,649 | 1,669 | 1,648 | 1,663 | +6 | +0.4% | 112,200 |
| 2006/12/13 | 1,658 | 1,663 | 1,645 | 1,657 | +1 | +0.1% | 143,500 |
| 2006/12/12 | 1,643 | 1,670 | 1,636 | 1,656 | +13 | +0.8% | 149,900 |
| 2006/12/11 | 1,650 | 1,660 | 1,630 | 1,643 | -7 | -0.4% | 111,100 |
| 2006/12/08 | 1,680 | 1,680 | 1,647 | 1,650 | -7 | -0.4% | 189,600 |
| 2006/12/07 | 1,645 | 1,676 | 1,633 | 1,657 | +18 | +1.1% | 258,700 |
| 2006/12/06 | 1,606 | 1,645 | 1,606 | 1,639 | +28 | +1.7% | 189,700 |
| 2006/12/05 | 1,629 | 1,644 | 1,610 | 1,611 | -17 | -1% | 130,200 |
| 2006/12/04 | 1,614 | 1,632 | 1,605 | 1,628 | -4 | -0.2% | 183,800 |
4351～
4400
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% | 16.30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 | 0.84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% | 2.34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% | 8.98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
