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 |
|---|---|---|---|---|---|---|---|
| 2005/09/13 | 1,165 | 1,199 | 1,163 | 1,199 | +40 | +3.5% | 238,400 |
| 2005/09/12 | 1,135 | 1,175 | 1,135 | 1,159 | +44 | +3.9% | 273,200 |
| 2005/09/09 | 1,084 | 1,117 | 1,084 | 1,115 | +21 | +1.9% | 202,300 |
| 2005/09/08 | 1,100 | 1,103 | 1,089 | 1,094 | -5 | -0.5% | 166,400 |
| 2005/09/07 | 1,100 | 1,104 | 1,090 | 1,099 | -1 | -0.1% | 149,900 |
| 2005/09/06 | 1,090 | 1,112 | 1,090 | 1,100 | -10 | -0.9% | 130,600 |
| 2005/09/05 | 1,115 | 1,119 | 1,107 | 1,110 | -2 | -0.2% | 94,800 |
| 2005/09/02 | 1,112 | 1,119 | 1,108 | 1,112 | -5 | -0.4% | 67,200 |
| 2005/09/01 | 1,120 | 1,124 | 1,113 | 1,117 | +7 | +0.6% | 93,700 |
| 2005/08/31 | 1,117 | 1,120 | 1,108 | 1,110 | -8 | -0.7% | 72,600 |
| 2005/08/30 | 1,110 | 1,119 | 1,107 | 1,118 | +14 | +1.3% | 61,400 |
| 2005/08/29 | 1,102 | 1,110 | 1,098 | 1,104 | -1 | -0.1% | 101,500 |
| 2005/08/26 | 1,109 | 1,120 | 1,104 | 1,105 | -3 | -0.3% | 74,500 |
| 2005/08/25 | 1,117 | 1,120 | 1,103 | 1,108 | -12 | -1.1% | 75,900 |
| 2005/08/24 | 1,122 | 1,123 | 1,113 | 1,120 | -5 | -0.4% | 68,400 |
| 2005/08/23 | 1,130 | 1,143 | 1,125 | 1,125 | ±0 | ±0% | 211,200 |
| 2005/08/22 | 1,099 | 1,125 | 1,099 | 1,125 | +6 | +0.5% | 132,200 |
| 2005/08/19 | 1,121 | 1,125 | 1,118 | 1,119 | -10 | -0.9% | 39,000 |
| 2005/08/18 | 1,115 | 1,130 | 1,115 | 1,129 | +5 | +0.4% | 78,100 |
| 2005/08/17 | 1,101 | 1,125 | 1,100 | 1,124 | +4 | +0.4% | 110,700 |
| 2005/08/16 | 1,130 | 1,132 | 1,111 | 1,120 | -10 | -0.9% | 102,500 |
| 2005/08/15 | 1,119 | 1,135 | 1,111 | 1,130 | +11 | +1% | 132,400 |
| 2005/08/12 | 1,115 | 1,120 | 1,095 | 1,119 | +4 | +0.4% | 275,400 |
| 2005/08/11 | 1,080 | 1,118 | 1,065 | 1,115 | +76 | +7.3% | 397,300 |
| 2005/08/10 | 1,013 | 1,040 | 1,011 | 1,039 | +39 | +3.9% | 229,000 |
| 2005/08/09 | 987 | 1,008 | 987 | 1,000 | +17 | +1.7% | 107,900 |
| 2005/08/08 | 973 | 994 | 972 | 983 | ±0 | ±0% | 86,900 |
| 2005/08/05 | 988 | 999 | 982 | 983 | -5 | -0.5% | 60,100 |
| 2005/08/04 | 985 | 991 | 981 | 988 | +6 | +0.6% | 82,900 |
| 2005/08/03 | 971 | 999 | 971 | 982 | +6 | +0.6% | 205,700 |
| 2005/08/02 | 1,011 | 1,015 | 975 | 976 | -34 | -3.4% | 154,500 |
| 2005/08/01 | 1,020 | 1,021 | 1,010 | 1,010 | -15 | -1.5% | 123,100 |
| 2005/07/29 | 1,013 | 1,025 | 1,007 | 1,025 | +15 | +1.5% | 219,600 |
| 2005/07/28 | 1,089 | 1,089 | 1,003 | 1,010 | -80 | -7.3% | 218,800 |
| 2005/07/27 | 1,095 | 1,096 | 1,085 | 1,090 | -6 | -0.5% | 50,500 |
| 2005/07/26 | 1,094 | 1,102 | 1,094 | 1,096 | -6 | -0.5% | 63,900 |
| 2005/07/25 | 1,089 | 1,113 | 1,089 | 1,102 | +13 | +1.2% | 126,000 |
| 2005/07/22 | 1,087 | 1,089 | 1,081 | 1,089 | +2 | +0.2% | 116,500 |
| 2005/07/21 | 1,091 | 1,092 | 1,085 | 1,087 | -4 | -0.4% | 49,100 |
| 2005/07/20 | 1,090 | 1,094 | 1,085 | 1,091 | +10 | +0.9% | 98,800 |
| 2005/07/19 | 1,087 | 1,088 | 1,080 | 1,081 | -6 | -0.6% | 39,800 |
| 2005/07/15 | 1,085 | 1,090 | 1,083 | 1,087 | +7 | +0.6% | 61,800 |
| 2005/07/14 | 1,071 | 1,080 | 1,071 | 1,080 | +10 | +0.9% | 58,600 |
| 2005/07/13 | 1,071 | 1,071 | 1,066 | 1,070 | -2 | -0.2% | 45,400 |
| 2005/07/12 | 1,074 | 1,075 | 1,071 | 1,072 | -2 | -0.2% | 67,600 |
| 2005/07/11 | 1,069 | 1,075 | 1,068 | 1,074 | +5 | +0.5% | 56,200 |
| 2005/07/08 | 1,073 | 1,074 | 1,063 | 1,069 | -6 | -0.6% | 54,800 |
| 2005/07/07 | 1,064 | 1,075 | 1,059 | 1,075 | +11 | +1% | 120,500 |
| 2005/07/06 | 1,078 | 1,078 | 1,055 | 1,064 | -8 | -0.7% | 56,600 |
| 2005/07/05 | 1,080 | 1,080 | 1,063 | 1,072 | +21 | +2% | 157,900 |
4701～
4750
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
