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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 1,642 | 1,660 | 1,603 | 1,620 | -54 | -3.2% | 386,300 |
| 2005/11/28 | 1,680 | 1,697 | 1,656 | 1,674 | +5 | +0.3% | 458,300 |
| 2005/11/25 | 1,535 | 1,785 | 1,535 | 1,669 | +146 | +9.6% | 830,400 |
| 2005/11/24 | 1,535 | 1,541 | 1,510 | 1,523 | -37 | -2.4% | 422,900 |
| 2005/11/22 | 1,378 | 1,576 | 1,378 | 1,560 | +184 | +13.4% | 765,300 |
| 2005/11/21 | 1,419 | 1,428 | 1,376 | 1,376 | -34 | -2.4% | 231,800 |
| 2005/11/18 | 1,400 | 1,429 | 1,399 | 1,410 | +11 | +0.8% | 225,100 |
| 2005/11/17 | 1,374 | 1,399 | 1,370 | 1,399 | +19 | +1.4% | 66,400 |
| 2005/11/16 | 1,358 | 1,380 | 1,340 | 1,380 | +17 | +1.2% | 151,400 |
| 2005/11/15 | 1,350 | 1,378 | 1,350 | 1,363 | +2 | +0.1% | 152,500 |
| 2005/11/14 | 1,383 | 1,388 | 1,360 | 1,361 | -14 | -1% | 82,600 |
| 2005/11/11 | 1,360 | 1,379 | 1,360 | 1,375 | +35 | +2.6% | 89,900 |
| 2005/11/10 | 1,356 | 1,359 | 1,310 | 1,340 | +4 | +0.3% | 147,100 |
| 2005/11/09 | 1,365 | 1,381 | 1,329 | 1,336 | -29 | -2.1% | 166,100 |
| 2005/11/08 | 1,400 | 1,429 | 1,358 | 1,365 | +25 | +1.9% | 365,500 |
| 2005/11/07 | 1,282 | 1,371 | 1,281 | 1,340 | +60 | +4.7% | 432,300 |
| 2005/11/04 | 1,250 | 1,288 | 1,234 | 1,280 | +53 | +4.3% | 180,500 |
| 2005/11/02 | 1,250 | 1,250 | 1,227 | 1,227 | -23 | -1.8% | 97,700 |
| 2005/11/01 | 1,250 | 1,279 | 1,205 | 1,250 | +10 | +0.8% | 72,600 |
| 2005/10/31 | 1,201 | 1,240 | 1,180 | 1,240 | +36 | +3% | 265,300 |
| 2005/10/28 | 1,215 | 1,225 | 1,200 | 1,204 | -42 | -3.4% | 320,300 |
| 2005/10/27 | 1,290 | 1,314 | 1,200 | 1,246 | -38 | -3% | 342,200 |
| 2005/10/26 | 1,270 | 1,290 | 1,270 | 1,284 | +15 | +1.2% | 72,300 |
| 2005/10/25 | 1,235 | 1,274 | 1,231 | 1,269 | +49 | +4% | 112,100 |
| 2005/10/24 | 1,227 | 1,227 | 1,215 | 1,220 | +29 | +2.4% | 92,200 |
| 2005/10/21 | 1,205 | 1,207 | 1,190 | 1,191 | -39 | -3.2% | 98,500 |
| 2005/10/20 | 1,223 | 1,245 | 1,223 | 1,230 | +12 | +1% | 76,800 |
| 2005/10/19 | 1,239 | 1,242 | 1,216 | 1,218 | -38 | -3% | 83,800 |
| 2005/10/18 | 1,250 | 1,260 | 1,238 | 1,256 | -4 | -0.3% | 45,000 |
| 2005/10/17 | 1,262 | 1,268 | 1,231 | 1,260 | +3 | +0.2% | 82,200 |
| 2005/10/14 | 1,243 | 1,258 | 1,243 | 1,257 | -1 | -0.1% | 38,700 |
| 2005/10/13 | 1,260 | 1,263 | 1,242 | 1,258 | -12 | -0.9% | 79,000 |
| 2005/10/12 | 1,228 | 1,288 | 1,228 | 1,270 | +50 | +4.1% | 162,900 |
| 2005/10/11 | 1,195 | 1,225 | 1,186 | 1,220 | +44 | +3.7% | 85,600 |
| 2005/10/07 | 1,170 | 1,191 | 1,166 | 1,176 | -14 | -1.2% | 250,000 |
| 2005/10/06 | 1,219 | 1,232 | 1,190 | 1,190 | -61 | -4.9% | 153,300 |
| 2005/10/05 | 1,251 | 1,280 | 1,251 | 1,251 | -37 | -2.9% | 89,300 |
| 2005/10/04 | 1,295 | 1,299 | 1,270 | 1,288 | -2 | -0.2% | 112,300 |
| 2005/10/03 | 1,286 | 1,290 | 1,270 | 1,290 | +4 | +0.3% | 127,700 |
| 2005/09/30 | 1,300 | 1,300 | 1,275 | 1,286 | +1 | +0.1% | 168,200 |
| 2005/09/29 | 1,275 | 1,300 | 1,263 | 1,285 | +42 | +3.4% | 301,400 |
| 2005/09/28 | 1,237 | 1,250 | 1,226 | 1,243 | +5 | +0.4% | 62,700 |
| 2005/09/27 | 1,250 | 1,269 | 1,230 | 1,238 | -20 | -1.6% | 150,400 |
| 2005/09/26 | 1,237 | 1,269 | 1,234 | 1,258 | +28 | +2.3% | 234,800 |
| 2005/09/22 | 1,205 | 1,238 | 1,200 | 1,230 | -22 | -1.8% | 205,300 |
| 2005/09/21 | 1,280 | 1,290 | 1,235 | 1,252 | -30 | -2.3% | 165,000 |
| 2005/09/20 | 1,270 | 1,294 | 1,257 | 1,282 | +32 | +2.6% | 245,300 |
| 2005/09/16 | 1,230 | 1,250 | 1,226 | 1,250 | +30 | +2.5% | 279,600 |
| 2005/09/15 | 1,190 | 1,220 | 1,190 | 1,220 | +22 | +1.8% | 157,500 |
| 2005/09/14 | 1,199 | 1,199 | 1,190 | 1,198 | -1 | -0.1% | 133,000 |
4651～
4700
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
