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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 1,651 | 1,656 | 1,625 | 1,627 | +3 | +0.2% | 274,500 |
| 2006/09/15 | 1,623 | 1,629 | 1,600 | 1,624 | -1 | -0.1% | 345,200 |
| 2006/09/14 | 1,637 | 1,643 | 1,620 | 1,625 | ±0 | ±0% | 211,700 |
| 2006/09/13 | 1,685 | 1,690 | 1,620 | 1,625 | -35 | -2.1% | 245,600 |
| 2006/09/12 | 1,695 | 1,695 | 1,652 | 1,660 | -32 | -1.9% | 288,100 |
| 2006/09/11 | 1,725 | 1,729 | 1,690 | 1,692 | -26 | -1.5% | 314,100 |
| 2006/09/08 | 1,737 | 1,745 | 1,713 | 1,718 | -22 | -1.3% | 460,800 |
| 2006/09/07 | 1,760 | 1,760 | 1,735 | 1,740 | -24 | -1.4% | 209,600 |
| 2006/09/06 | 1,793 | 1,793 | 1,762 | 1,764 | -22 | -1.2% | 188,900 |
| 2006/09/05 | 1,790 | 1,790 | 1,775 | 1,786 | +13 | +0.7% | 158,900 |
| 2006/09/04 | 1,765 | 1,775 | 1,761 | 1,773 | +21 | +1.2% | 196,300 |
| 2006/09/01 | 1,749 | 1,759 | 1,745 | 1,752 | -1 | -0.1% | 156,400 |
| 2006/08/31 | 1,754 | 1,769 | 1,745 | 1,753 | ±0 | ±0% | 165,900 |
| 2006/08/30 | 1,770 | 1,788 | 1,742 | 1,753 | -37 | -2.1% | 228,600 |
| 2006/08/29 | 1,768 | 1,790 | 1,767 | 1,790 | +40 | +2.3% | 226,100 |
| 2006/08/28 | 1,782 | 1,789 | 1,746 | 1,750 | -32 | -1.8% | 173,900 |
| 2006/08/25 | 1,799 | 1,807 | 1,780 | 1,782 | -16 | -0.9% | 148,300 |
| 2006/08/24 | 1,815 | 1,815 | 1,776 | 1,798 | -18 | -1% | 224,400 |
| 2006/08/23 | 1,830 | 1,830 | 1,806 | 1,816 | -13 | -0.7% | 257,900 |
| 2006/08/22 | 1,810 | 1,835 | 1,806 | 1,829 | +12 | +0.7% | 326,100 |
| 2006/08/21 | 1,872 | 1,872 | 1,813 | 1,817 | -47 | -2.5% | 234,800 |
| 2006/08/18 | 1,856 | 1,865 | 1,842 | 1,864 | +9 | +0.5% | 389,000 |
| 2006/08/17 | 1,845 | 1,867 | 1,845 | 1,855 | +40 | +2.2% | 603,400 |
| 2006/08/16 | 1,795 | 1,819 | 1,792 | 1,815 | +46 | +2.6% | 361,000 |
| 2006/08/15 | 1,744 | 1,789 | 1,737 | 1,769 | +46 | +2.7% | 467,600 |
| 2006/08/14 | 1,697 | 1,725 | 1,692 | 1,723 | +31 | +1.8% | 168,800 |
| 2006/08/11 | 1,681 | 1,707 | 1,681 | 1,692 | -11 | -0.6% | 161,000 |
| 2006/08/10 | 1,700 | 1,707 | 1,671 | 1,703 | -6 | -0.4% | 133,500 |
| 2006/08/09 | 1,676 | 1,713 | 1,646 | 1,709 | +32 | +1.9% | 288,300 |
| 2006/08/08 | 1,680 | 1,686 | 1,656 | 1,677 | -3 | -0.2% | 201,200 |
| 2006/08/07 | 1,747 | 1,752 | 1,677 | 1,680 | -57 | -3.3% | 194,300 |
| 2006/08/04 | 1,740 | 1,748 | 1,730 | 1,737 | -13 | -0.7% | 150,400 |
| 2006/08/03 | 1,750 | 1,768 | 1,745 | 1,750 | +22 | +1.3% | 250,900 |
| 2006/08/02 | 1,685 | 1,735 | 1,672 | 1,728 | +38 | +2.2% | 237,400 |
| 2006/08/01 | 1,684 | 1,709 | 1,682 | 1,690 | -9 | -0.5% | 167,500 |
| 2006/07/31 | 1,665 | 1,709 | 1,650 | 1,699 | +36 | +2.2% | 284,100 |
| 2006/07/28 | 1,633 | 1,666 | 1,612 | 1,663 | +60 | +3.7% | 326,100 |
| 2006/07/27 | 1,584 | 1,607 | 1,580 | 1,603 | +15 | +0.9% | 473,300 |
| 2006/07/26 | 1,649 | 1,654 | 1,583 | 1,588 | -47 | -2.9% | 181,800 |
| 2006/07/25 | 1,662 | 1,675 | 1,632 | 1,635 | -3 | -0.2% | 154,300 |
| 2006/07/24 | 1,630 | 1,644 | 1,611 | 1,638 | -15 | -0.9% | 122,200 |
| 2006/07/21 | 1,653 | 1,666 | 1,638 | 1,653 | -39 | -2.3% | 157,000 |
| 2006/07/20 | 1,670 | 1,692 | 1,655 | 1,692 | +107 | +6.8% | 163,900 |
| 2006/07/19 | 1,562 | 1,606 | 1,561 | 1,585 | +18 | +1.1% | 325,900 |
| 2006/07/18 | 1,680 | 1,683 | 1,556 | 1,567 | -140 | -8.2% | 332,700 |
| 2006/07/14 | 1,710 | 1,730 | 1,707 | 1,707 | -33 | -1.9% | 195,400 |
| 2006/07/13 | 1,712 | 1,767 | 1,706 | 1,740 | ±0 | ±0% | 197,600 |
| 2006/07/12 | 1,788 | 1,790 | 1,729 | 1,740 | -42 | -2.4% | 120,400 |
| 2006/07/11 | 1,800 | 1,800 | 1,769 | 1,782 | +10 | +0.6% | 308,900 |
| 2006/07/10 | 1,712 | 1,775 | 1,710 | 1,772 | +31 | +1.8% | 219,200 |
4451～
4500
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
