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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 1,617 | 1,640 | 1,598 | 1,632 | +11 | +0.7% | 379,300 |
| 2006/11/30 | 1,579 | 1,624 | 1,570 | 1,621 | +42 | +2.7% | 241,200 |
| 2006/11/29 | 1,549 | 1,586 | 1,548 | 1,579 | +35 | +2.3% | 318,900 |
| 2006/11/28 | 1,510 | 1,544 | 1,490 | 1,544 | +21 | +1.4% | 212,200 |
| 2006/11/27 | 1,490 | 1,527 | 1,490 | 1,523 | +9 | +0.6% | 218,400 |
| 2006/11/24 | 1,478 | 1,518 | 1,472 | 1,514 | +6 | +0.4% | 251,100 |
| 2006/11/22 | 1,484 | 1,519 | 1,457 | 1,508 | +44 | +3% | 236,600 |
| 2006/11/21 | 1,430 | 1,480 | 1,430 | 1,464 | +34 | +2.4% | 466,300 |
| 2006/11/20 | 1,480 | 1,480 | 1,411 | 1,430 | -67 | -4.5% | 383,500 |
| 2006/11/17 | 1,568 | 1,586 | 1,496 | 1,497 | -41 | -2.7% | 268,300 |
| 2006/11/16 | 1,550 | 1,571 | 1,537 | 1,538 | -21 | -1.3% | 291,100 |
| 2006/11/15 | 1,590 | 1,597 | 1,555 | 1,559 | -15 | -1% | 252,900 |
| 2006/11/14 | 1,479 | 1,580 | 1,479 | 1,574 | +100 | +6.8% | 430,300 |
| 2006/11/13 | 1,500 | 1,501 | 1,471 | 1,474 | -28 | -1.9% | 227,900 |
| 2006/11/10 | 1,497 | 1,516 | 1,492 | 1,502 | -15 | -1% | 277,400 |
| 2006/11/09 | 1,545 | 1,563 | 1,496 | 1,517 | -33 | -2.1% | 386,600 |
| 2006/11/08 | 1,585 | 1,600 | 1,548 | 1,550 | -54 | -3.4% | 354,400 |
| 2006/11/07 | 1,573 | 1,610 | 1,573 | 1,604 | +35 | +2.2% | 319,000 |
| 2006/11/06 | 1,572 | 1,580 | 1,559 | 1,569 | -21 | -1.3% | 230,400 |
| 2006/11/02 | 1,606 | 1,606 | 1,582 | 1,590 | -29 | -1.8% | 198,700 |
| 2006/11/01 | 1,590 | 1,633 | 1,584 | 1,619 | +19 | +1.2% | 211,100 |
| 2006/10/31 | 1,590 | 1,618 | 1,580 | 1,600 | +7 | +0.4% | 184,800 |
| 2006/10/30 | 1,600 | 1,640 | 1,590 | 1,593 | -55 | -3.3% | 352,700 |
| 2006/10/27 | 1,612 | 1,657 | 1,592 | 1,648 | +33 | +2% | 328,900 |
| 2006/10/26 | 1,621 | 1,640 | 1,601 | 1,615 | -21 | -1.3% | 355,200 |
| 2006/10/25 | 1,700 | 1,713 | 1,627 | 1,636 | -77 | -4.5% | 369,800 |
| 2006/10/24 | 1,715 | 1,740 | 1,706 | 1,713 | +18 | +1.1% | 346,300 |
| 2006/10/23 | 1,690 | 1,699 | 1,653 | 1,695 | +10 | +0.6% | 236,400 |
| 2006/10/20 | 1,680 | 1,687 | 1,650 | 1,685 | -6 | -0.4% | 305,300 |
| 2006/10/19 | 1,648 | 1,711 | 1,640 | 1,691 | +65 | +4% | 608,100 |
| 2006/10/18 | 1,620 | 1,626 | 1,605 | 1,626 | -4 | -0.2% | 417,100 |
| 2006/10/17 | 1,622 | 1,639 | 1,622 | 1,630 | +8 | +0.5% | 235,400 |
| 2006/10/16 | 1,617 | 1,645 | 1,605 | 1,622 | +77 | +5% | 504,200 |
| 2006/10/13 | 1,529 | 1,575 | 1,520 | 1,545 | +55 | +3.7% | 401,300 |
| 2006/10/12 | 1,481 | 1,521 | 1,455 | 1,490 | -81 | -5.2% | 896,100 |
| 2006/10/11 | 1,635 | 1,640 | 1,556 | 1,571 | -82 | -5% | 419,100 |
| 2006/10/10 | 1,650 | 1,665 | 1,631 | 1,653 | -18 | -1.1% | 348,100 |
| 2006/10/06 | 1,630 | 1,681 | 1,625 | 1,671 | +49 | +3% | 580,700 |
| 2006/10/05 | 1,610 | 1,624 | 1,586 | 1,622 | +25 | +1.6% | 352,700 |
| 2006/10/04 | 1,577 | 1,618 | 1,576 | 1,597 | +21 | +1.3% | 899,700 |
| 2006/10/03 | 1,575 | 1,600 | 1,555 | 1,576 | +11 | +0.7% | 424,600 |
| 2006/10/02 | 1,589 | 1,600 | 1,544 | 1,565 | -16 | -1% | 483,800 |
| 2006/09/29 | 1,556 | 1,586 | 1,556 | 1,581 | +32 | +2.1% | 482,000 |
| 2006/09/28 | 1,560 | 1,560 | 1,542 | 1,549 | +2 | +0.1% | 220,800 |
| 2006/09/27 | 1,526 | 1,555 | 1,523 | 1,547 | +21 | +1.4% | 242,800 |
| 2006/09/26 | 1,546 | 1,567 | 1,516 | 1,526 | -51 | -3.2% | 242,800 |
| 2006/09/25 | 1,596 | 1,596 | 1,560 | 1,577 | -27 | -1.7% | 303,600 |
| 2006/09/22 | 1,610 | 1,615 | 1,599 | 1,604 | -17 | -1% | 339,800 |
| 2006/09/21 | 1,629 | 1,629 | 1,606 | 1,621 | +10 | +0.6% | 262,500 |
| 2006/09/20 | 1,625 | 1,625 | 1,600 | 1,611 | -16 | -1% | 375,800 |
4401～
4450
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
