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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 1,789 | 1,789 | 1,731 | 1,741 | -22 | -1.2% | 115,100 |
| 2006/07/06 | 1,763 | 1,780 | 1,742 | 1,763 | -30 | -1.7% | 133,000 |
| 2006/07/05 | 1,800 | 1,800 | 1,782 | 1,793 | -27 | -1.5% | 127,800 |
| 2006/07/04 | 1,799 | 1,825 | 1,790 | 1,820 | +52 | +2.9% | 300,000 |
| 2006/07/03 | 1,740 | 1,775 | 1,732 | 1,768 | +37 | +2.1% | 227,300 |
| 2006/06/30 | 1,780 | 1,780 | 1,726 | 1,731 | -3 | -0.2% | 219,200 |
| 2006/06/29 | 1,700 | 1,734 | 1,695 | 1,734 | +39 | +2.3% | 227,600 |
| 2006/06/28 | 1,699 | 1,710 | 1,680 | 1,695 | -21 | -1.2% | 148,000 |
| 2006/06/27 | 1,714 | 1,728 | 1,701 | 1,716 | +14 | +0.8% | 129,300 |
| 2006/06/26 | 1,717 | 1,717 | 1,696 | 1,702 | -6 | -0.4% | 254,700 |
| 2006/06/23 | 1,720 | 1,728 | 1,696 | 1,708 | -26 | -1.5% | 225,000 |
| 2006/06/22 | 1,680 | 1,734 | 1,680 | 1,734 | +80 | +4.8% | 211,200 |
| 2006/06/21 | 1,710 | 1,715 | 1,634 | 1,654 | -41 | -2.4% | 271,000 |
| 2006/06/20 | 1,715 | 1,749 | 1,690 | 1,695 | -39 | -2.2% | 298,400 |
| 2006/06/19 | 1,749 | 1,759 | 1,714 | 1,734 | -17 | -1% | 198,100 |
| 2006/06/16 | 1,757 | 1,790 | 1,741 | 1,751 | +114 | +7% | 581,500 |
| 2006/06/15 | 1,601 | 1,645 | 1,601 | 1,637 | +73 | +4.7% | 197,700 |
| 2006/06/14 | 1,550 | 1,639 | 1,550 | 1,564 | -27 | -1.7% | 437,100 |
| 2006/06/13 | 1,620 | 1,657 | 1,590 | 1,591 | -75 | -4.5% | 228,500 |
| 2006/06/12 | 1,599 | 1,670 | 1,570 | 1,666 | +65 | +4.1% | 252,800 |
| 2006/06/09 | 1,551 | 1,633 | 1,546 | 1,601 | +77 | +5.1% | 508,300 |
| 2006/06/08 | 1,545 | 1,569 | 1,507 | 1,524 | -81 | -5% | 360,300 |
| 2006/06/07 | 1,660 | 1,715 | 1,591 | 1,605 | -64 | -3.8% | 363,400 |
| 2006/06/06 | 1,694 | 1,716 | 1,668 | 1,669 | -85 | -4.8% | 317,900 |
| 2006/06/05 | 1,717 | 1,780 | 1,717 | 1,754 | -30 | -1.7% | 162,500 |
| 2006/06/02 | 1,740 | 1,790 | 1,651 | 1,784 | +39 | +2.2% | 862,900 |
| 2006/06/01 | 1,820 | 1,834 | 1,734 | 1,745 | -47 | -2.6% | 338,000 |
| 2006/05/31 | 1,802 | 1,831 | 1,785 | 1,792 | -100 | -5.3% | 344,900 |
| 2006/05/30 | 1,860 | 1,905 | 1,848 | 1,892 | +46 | +2.5% | 335,900 |
| 2006/05/29 | 1,850 | 1,872 | 1,836 | 1,846 | ±0 | ±0% | 122,600 |
| 2006/05/26 | 1,834 | 1,870 | 1,821 | 1,846 | +27 | +1.5% | 265,800 |
| 2006/05/25 | 1,840 | 1,853 | 1,801 | 1,819 | -31 | -1.7% | 282,500 |
| 2006/05/24 | 1,840 | 1,870 | 1,825 | 1,850 | +13 | +0.7% | 359,600 |
| 2006/05/23 | 1,840 | 1,858 | 1,817 | 1,837 | -3 | -0.2% | 407,700 |
| 2006/05/22 | 1,920 | 1,920 | 1,840 | 1,840 | -26 | -1.4% | 343,600 |
| 2006/05/19 | 1,768 | 1,869 | 1,750 | 1,866 | +116 | +6.6% | 818,300 |
| 2006/05/18 | 1,711 | 1,774 | 1,703 | 1,750 | -20 | -1.1% | 288,100 |
| 2006/05/17 | 1,775 | 1,809 | 1,733 | 1,770 | +25 | +1.4% | 378,400 |
| 2006/05/16 | 1,820 | 1,835 | 1,735 | 1,745 | -73 | -4% | 483,700 |
| 2006/05/15 | 1,890 | 1,890 | 1,813 | 1,818 | -75 | -4% | 668,200 |
| 2006/05/12 | 1,904 | 1,905 | 1,881 | 1,893 | -52 | -2.7% | 471,800 |
| 2006/05/11 | 1,978 | 2,010 | 1,937 | 1,945 | -30 | -1.5% | 475,800 |
| 2006/05/10 | 2,040 | 2,050 | 1,967 | 1,975 | -100 | -4.8% | 766,800 |
| 2006/05/09 | 2,095 | 2,095 | 2,060 | 2,075 | -20 | -1% | 241,300 |
| 2006/05/08 | 2,075 | 2,120 | 2,070 | 2,095 | +35 | +1.7% | 362,600 |
| 2006/05/02 | 2,050 | 2,075 | 2,040 | 2,060 | -10 | -0.5% | 322,100 |
| 2006/05/01 | 2,090 | 2,095 | 2,050 | 2,070 | -15 | -0.7% | 384,700 |
| 2006/04/28 | 2,065 | 2,090 | 2,060 | 2,085 | -15 | -0.7% | 268,400 |
| 2006/04/27 | 2,050 | 2,105 | 2,045 | 2,100 | +65 | +3.2% | 316,000 |
| 2006/04/26 | 2,035 | 2,050 | 2,015 | 2,035 | ±0 | ±0% | 281,200 |
4501～
4550
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
