松井証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 738.3 | 770 | 713.3 | 733.3 | -3.4 | -0.5% | 3,588,000 |
| 2003/11/11 | 706.7 | 750 | 671.7 | 736.7 | -36.6 | -4.7% | 7,086,900 |
| 2003/11/10 | 786.7 | 810 | 766.7 | 773.3 | -40 | -4.9% | 2,996,700 |
| 2003/11/07 | 838.3 | 843.3 | 803.3 | 813.3 | -51.7 | -6% | 6,594,300 |
| 2003/11/06 | 893.3 | 893.3 | 858.3 | 865 | -31.7 | -3.5% | 1,976,100 |
| 2003/11/05 | 885 | 903.3 | 866.7 | 896.7 | +1.7 | +0.2% | 2,361,600 |
| 2003/11/04 | 920 | 920 | 885 | 895 | +15 | +1.7% | 2,466,300 |
| 2003/10/31 | 893.3 | 905 | 860 | 880 | -8.3 | -0.9% | 2,692,800 |
| 2003/10/30 | 905 | 920 | 888.3 | 888.3 | -70 | -7.3% | 6,452,400 |
| 2003/10/29 | 991.7 | 996.7 | 926.7 | 958.3 | +8.3 | +0.9% | 3,702,600 |
| 2003/10/28 | 955 | 966.7 | 933.3 | 950 | +21.7 | +2.3% | 4,218,300 |
| 2003/10/27 | 890 | 928.3 | 890 | 928.3 | +48.3 | +5.5% | 3,292,200 |
| 2003/10/24 | 876.7 | 928.3 | 843.3 | 880 | +56.7 | +6.9% | 8,786,400 |
| 2003/10/23 | 876.7 | 943.3 | 823.3 | 823.3 | -133.4 | -13.9% | 11,679,600 |
| 2003/10/22 | 1,000 | 1,023.3 | 953.3 | 956.7 | -60 | -5.9% | 7,389,300 |
| 2003/10/21 | 1,153.3 | 1,190 | 970 | 1,016.7 | -86.6 | -7.8% | 16,249,800 |
| 2003/10/20 | 1,016.7 | 1,103.3 | 990 | 1,103.3 | +133.3 | +13.7% | 15,305,700 |
| 2003/10/17 | 933.3 | 1,000 | 916.7 | 970 | +103.3 | +11.9% | 9,017,100 |
| 2003/10/16 | 810 | 866.7 | 796.7 | 866.7 | +73.4 | +9.3% | 3,803,700 |
| 2003/10/15 | 833.3 | 833.3 | 783.3 | 793.3 | -21.7 | -2.7% | 3,372,600 |
| 2003/10/14 | 793.3 | 816.7 | 785 | 815 | +58.3 | +7.7% | 3,957,600 |
| 2003/10/10 | 731.7 | 760 | 725 | 756.7 | +60 | +8.6% | 4,845,300 |
| 2003/10/09 | 685 | 701.7 | 666.7 | 696.7 | +13.4 | +2% | 1,860,900 |
| 2003/10/08 | 670 | 695 | 668.3 | 683.3 | -3.4 | -0.5% | 1,975,500 |
| 2003/10/07 | 716.7 | 723.3 | 675 | 686.7 | -13.3 | -1.9% | 3,528,000 |
| 2003/10/06 | 731.7 | 736.7 | 696.7 | 700 | +20 | +2.9% | 5,174,100 |
| 2003/10/03 | 656 | 688.3 | 645 | 680 | +34 | +5.3% | 5,483,700 |
| 2003/10/02 | 618.7 | 655 | 618.3 | 646 | +54.3 | +9.2% | 5,426,700 |
| 2003/10/01 | 574 | 591.7 | 571.7 | 591.7 | +17.7 | +3.1% | 2,001,600 |
| 2003/09/30 | 575 | 578.3 | 570 | 574 | +9 | +1.6% | 818,700 |
| 2003/09/29 | 571.7 | 576 | 562 | 565 | -4.7 | -0.8% | 720,000 |
| 2003/09/26 | 550 | 569.7 | 543.3 | 569.7 | +17 | +3.1% | 782,700 |
| 2003/09/25 | 538.3 | 563 | 538.3 | 552.7 | -15.6 | -2.7% | 1,230,300 |
| 2003/09/24 | 593.3 | 596 | 563.3 | 568.3 | -15.4 | -2.6% | 1,896,300 |
| 2003/09/22 | 593.3 | 593.3 | 580.7 | 583.7 | -12.3 | -2.1% | 1,308,300 |
| 2003/09/19 | 592.3 | 596.7 | 585.3 | 596 | +13.7 | +2.4% | 3,462,300 |
| 2003/09/18 | 583.7 | 584 | 572.3 | 582.3 | -1.7 | -0.3% | 1,231,800 |
| 2003/09/17 | 593 | 593.3 | 576.7 | 584 | +16 | +2.8% | 3,428,400 |
| 2003/09/16 | 560 | 569.7 | 554 | 568 | +17 | +3.1% | 1,186,800 |
| 2003/09/12 | 553 | 560 | 550.3 | 551 | +4 | +0.7% | 1,219,200 |
| 2003/09/11 | 551.7 | 562 | 547 | 547 | -24.7 | -4.3% | 2,726,100 |
| 2003/09/10 | 556.7 | 573.3 | 555.3 | 571.7 | +9 | +1.6% | 2,414,100 |
| 2003/09/09 | 551.7 | 562.7 | 551.7 | 562.7 | +20 | +3.7% | 1,291,800 |
| 2003/09/08 | 533.3 | 550.7 | 530.3 | 542.7 | -5 | -0.9% | 951,900 |
| 2003/09/05 | 565 | 565 | 547.7 | 547.7 | -17.3 | -3.1% | 1,257,600 |
| 2003/09/04 | 565 | 572 | 553.3 | 565 | +3 | +0.5% | 2,894,100 |
| 2003/09/03 | 556 | 565 | 553.3 | 562 | +16 | +2.9% | 3,382,800 |
| 2003/09/02 | 545 | 546.7 | 538 | 546 | +2.7 | +0.5% | 1,412,400 |
| 2003/09/01 | 523.3 | 544.7 | 523.3 | 543.3 | +23.3 | +4.5% | 1,991,700 |
| 2003/08/29 | 520 | 527.7 | 519.7 | 520 | ±0 | ±0% | 763,500 |
5151～
5200
件表示中 / 5713件
類似銘柄と比較する
現在ご覧いただいている「松井証」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 |
|---|---|---|---|---|---|---|---|---|
| 松井証 | 83,000円 | +4.5% | +0.3% | 5.06% | 21.58倍 | 2.77倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
| マネックスＧ | 105,200円 | +4.8% | +7.0% | 3.82% | 8.15倍 | 2.04倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| ＦＰＧ | 297,900円 | +14.6% | +9.7% | 4.38% | 11.44倍 | 4.73倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
| 岡 三 | 63,400円 | +0.6% | +0.2% | 4.73% | 9.61倍 | 0.63倍 |
|
独立系準大手、２２年中核の対面証券にオンライン証券統合。傘下に投信運用会社、証券ジャパン |
| インテグラル | 389,000円 | +27.8% | +0.7% | 0.62% | 16.16倍 | 2.90倍 |
|
日本特化型ＰＥファンドの組成・運用。ファンド資金と自己資金を併用。投資先に常駐支援実施 |
市場注目の銘柄
チャート関連のコラム
