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 |
|---|---|---|---|---|---|---|---|
| 2005/04/19 | 947 | 975 | 941 | 970 | +30 | +3.2% | 152,000 |
| 2005/04/18 | 932 | 942 | 925 | 940 | -33 | -3.4% | 214,000 |
| 2005/04/15 | 970 | 984 | 965 | 973 | -13 | -1.3% | 92,000 |
| 2005/04/14 | 989 | 989 | 972 | 986 | -3 | -0.3% | 188,000 |
| 2005/04/13 | 1,005 | 1,005 | 982 | 989 | -6 | -0.6% | 199,000 |
| 2005/04/12 | 1,009 | 1,010 | 992 | 995 | -6 | -0.6% | 156,000 |
| 2005/04/11 | 1,015 | 1,015 | 998 | 1,001 | -11 | -1.1% | 260,000 |
| 2005/04/08 | 1,041 | 1,044 | 1,006 | 1,012 | -21 | -2% | 490,000 |
| 2005/04/07 | 1,025 | 1,043 | 1,023 | 1,033 | +23 | +2.3% | 510,000 |
| 2005/04/06 | 1,024 | 1,025 | 1,005 | 1,010 | +6 | +0.6% | 501,000 |
| 2005/04/05 | 1,035 | 1,075 | 1,003 | 1,004 | -29 | -2.8% | 634,000 |
| 2005/04/04 | 1,082 | 1,099 | 1,031 | 1,033 | -77 | -6.9% | 341,000 |
| 2005/04/01 | 1,093 | 1,120 | 1,092 | 1,110 | -18 | -1.6% | 90,000 |
| 2005/03/31 | 1,060 | 1,129 | 1,060 | 1,128 | +57 | +5.3% | 326,000 |
| 2005/03/30 | 1,170 | 1,170 | 1,071 | 1,071 | -107 | -9.1% | 449,000 |
| 2005/03/29 | 1,209 | 1,225 | 1,171 | 1,178 | -51 | -4.1% | 169,000 |
| 2005/03/28 | 1,254 | 1,280 | 1,220 | 1,229 | -61 | -4.7% | 175,000 |
| 2005/03/25 | 1,276 | 1,335 | 1,276 | 1,290 | -6 | -0.5% | 702,000 |
| 2005/03/24 | 1,280 | 1,298 | 1,274 | 1,296 | +24 | +1.9% | 310,000 |
| 2005/03/23 | 1,269 | 1,280 | 1,252 | 1,272 | -2 | -0.2% | 424,000 |
| 2005/03/22 | 1,268 | 1,290 | 1,250 | 1,274 | +9 | +0.7% | 542,000 |
| 2005/03/18 | 1,248 | 1,283 | 1,248 | 1,265 | +5 | +0.4% | 246,000 |
| 2005/03/17 | 1,241 | 1,265 | 1,241 | 1,260 | -18 | -1.4% | 162,000 |
| 2005/03/16 | 1,270 | 1,284 | 1,269 | 1,278 | +2 | +0.2% | 325,000 |
| 2005/03/15 | 1,285 | 1,305 | 1,245 | 1,276 | +13 | +1% | 547,000 |
| 2005/03/14 | 1,248 | 1,263 | 1,233 | 1,263 | +41 | +3.4% | 352,000 |
| 2005/03/11 | 1,190 | 1,222 | 1,182 | 1,222 | +32 | +2.7% | 142,000 |
| 2005/03/10 | 1,178 | 1,200 | 1,174 | 1,190 | -3 | -0.3% | 293,000 |
| 2005/03/09 | 1,190 | 1,219 | 1,178 | 1,193 | -7 | -0.6% | 569,000 |
| 2005/03/08 | 1,280 | 1,280 | 1,190 | 1,200 | -77 | -6% | 646,000 |
| 2005/03/07 | 1,294 | 1,294 | 1,270 | 1,277 | +17 | +1.3% | 354,000 |
| 2005/03/04 | 1,211 | 1,261 | 1,211 | 1,260 | +46 | +3.8% | 438,000 |
| 2005/03/03 | 1,225 | 1,225 | 1,210 | 1,214 | -6 | -0.5% | 159,000 |
| 2005/03/02 | 1,181 | 1,224 | 1,181 | 1,220 | +40 | +3.4% | 389,000 |
| 2005/03/01 | 1,155 | 1,186 | 1,154 | 1,180 | +26 | +2.3% | 244,000 |
| 2005/02/28 | 1,165 | 1,169 | 1,145 | 1,154 | +9 | +0.8% | 121,000 |
| 2005/02/25 | 1,120 | 1,145 | 1,110 | 1,145 | +64 | +5.9% | 196,000 |
| 2005/02/24 | 1,070 | 1,120 | 1,070 | 1,081 | +5 | +0.5% | 212,000 |
| 2005/02/23 | 1,085 | 1,123 | 1,075 | 1,076 | -29 | -2.6% | 193,000 |
| 2005/02/22 | 1,090 | 1,130 | 1,088 | 1,105 | +1 | +0.1% | 123,000 |
| 2005/02/21 | 1,082 | 1,139 | 1,077 | 1,104 | +41 | +3.9% | 105,000 |
| 2005/02/18 | 1,060 | 1,090 | 1,043 | 1,063 | -7 | -0.7% | 108,000 |
| 2005/02/17 | 1,074 | 1,100 | 1,060 | 1,070 | -24 | -2.2% | 155,000 |
| 2005/02/16 | 1,091 | 1,105 | 1,061 | 1,094 | -10 | -0.9% | 173,000 |
| 2005/02/15 | 1,155 | 1,175 | 1,085 | 1,104 | -71 | -6% | 435,000 |
| 2005/02/14 | 1,129 | 1,189 | 1,129 | 1,175 | +26 | +2.3% | 444,000 |
| 2005/02/10 | 1,122 | 1,160 | 1,122 | 1,149 | +27 | +2.4% | 307,000 |
| 2005/02/09 | 1,056 | 1,162 | 1,056 | 1,122 | +46 | +4.3% | 398,000 |
| 2005/02/08 | 1,070 | 1,110 | 1,065 | 1,076 | -14 | -1.3% | 573,000 |
| 2005/02/07 | 1,020 | 1,100 | 1,016 | 1,090 | +83 | +8.2% | 688,000 |
4801～
4850
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
