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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 1,150 | 1,158 | 1,144 | 1,156 | +1 | +0.1% | 925,800 |
| 2018/09/06 | 1,160 | 1,161 | 1,146 | 1,155 | -15 | -1.3% | 1,231,700 |
| 2018/09/05 | 1,175 | 1,181 | 1,166 | 1,170 | +3 | +0.3% | 1,032,600 |
| 2018/09/04 | 1,161 | 1,168 | 1,158 | 1,167 | +8 | +0.7% | 901,100 |
| 2018/09/03 | 1,176 | 1,177 | 1,149 | 1,159 | -16 | -1.4% | 1,550,900 |
| 2018/08/31 | 1,185 | 1,185 | 1,170 | 1,175 | -38 | -3.1% | 2,163,200 |
| 2018/08/30 | 1,240 | 1,240 | 1,211 | 1,213 | -20 | -1.6% | 1,357,200 |
| 2018/08/29 | 1,230 | 1,236 | 1,229 | 1,233 | +7 | +0.6% | 1,010,200 |
| 2018/08/28 | 1,217 | 1,234 | 1,216 | 1,226 | +14 | +1.2% | 1,211,500 |
| 2018/08/27 | 1,218 | 1,223 | 1,208 | 1,212 | +5 | +0.4% | 1,080,400 |
| 2018/08/24 | 1,179 | 1,209 | 1,179 | 1,207 | +31 | +2.6% | 1,574,400 |
| 2018/08/23 | 1,174 | 1,184 | 1,172 | 1,176 | +11 | +0.9% | 1,450,400 |
| 2018/08/22 | 1,158 | 1,168 | 1,155 | 1,165 | +9 | +0.8% | 939,300 |
| 2018/08/21 | 1,147 | 1,159 | 1,144 | 1,156 | +2 | +0.2% | 819,600 |
| 2018/08/20 | 1,150 | 1,157 | 1,149 | 1,154 | +7 | +0.6% | 724,500 |
| 2018/08/17 | 1,156 | 1,157 | 1,146 | 1,147 | -1 | -0.1% | 708,900 |
| 2018/08/16 | 1,121 | 1,158 | 1,115 | 1,148 | +24 | +2.1% | 1,601,100 |
| 2018/08/15 | 1,125 | 1,128 | 1,119 | 1,124 | -2 | -0.2% | 562,200 |
| 2018/08/14 | 1,107 | 1,126 | 1,105 | 1,126 | +26 | +2.4% | 743,900 |
| 2018/08/13 | 1,107 | 1,107 | 1,095 | 1,100 | -9 | -0.8% | 957,700 |
| 2018/08/10 | 1,122 | 1,123 | 1,107 | 1,109 | -2 | -0.2% | 896,100 |
| 2018/08/09 | 1,123 | 1,123 | 1,107 | 1,111 | -9 | -0.8% | 632,800 |
| 2018/08/08 | 1,117 | 1,132 | 1,117 | 1,120 | +2 | +0.2% | 875,400 |
| 2018/08/07 | 1,110 | 1,119 | 1,110 | 1,118 | +5 | +0.4% | 442,300 |
| 2018/08/06 | 1,111 | 1,116 | 1,108 | 1,113 | -1 | -0.1% | 623,000 |
| 2018/08/03 | 1,111 | 1,117 | 1,100 | 1,114 | +5 | +0.5% | 817,600 |
| 2018/08/02 | 1,093 | 1,114 | 1,093 | 1,109 | +14 | +1.3% | 925,000 |
| 2018/08/01 | 1,106 | 1,107 | 1,092 | 1,095 | -17 | -1.5% | 1,320,000 |
| 2018/07/31 | 1,108 | 1,119 | 1,103 | 1,112 | +1 | +0.1% | 911,100 |
| 2018/07/30 | 1,113 | 1,120 | 1,108 | 1,111 | ±0 | ±0% | 955,900 |
| 2018/07/27 | 1,123 | 1,143 | 1,107 | 1,111 | -5 | -0.4% | 1,862,100 |
| 2018/07/26 | 1,080 | 1,119 | 1,080 | 1,116 | +49 | +4.6% | 2,265,500 |
| 2018/07/25 | 1,068 | 1,078 | 1,066 | 1,067 | -1 | -0.1% | 659,900 |
| 2018/07/24 | 1,066 | 1,071 | 1,063 | 1,068 | +8 | +0.8% | 701,900 |
| 2018/07/23 | 1,037 | 1,061 | 1,035 | 1,060 | +21 | +2% | 1,030,900 |
| 2018/07/20 | 1,043 | 1,048 | 1,034 | 1,039 | -5 | -0.5% | 1,022,000 |
| 2018/07/19 | 1,058 | 1,064 | 1,043 | 1,044 | -21 | -2% | 1,080,800 |
| 2018/07/18 | 1,064 | 1,072 | 1,061 | 1,065 | +8 | +0.8% | 627,900 |
| 2018/07/17 | 1,057 | 1,071 | 1,054 | 1,057 | +1 | +0.1% | 694,900 |
| 2018/07/13 | 1,058 | 1,065 | 1,051 | 1,056 | +9 | +0.9% | 1,043,600 |
| 2018/07/12 | 1,049 | 1,058 | 1,046 | 1,047 | +3 | +0.3% | 593,900 |
| 2018/07/11 | 1,055 | 1,056 | 1,038 | 1,044 | -13 | -1.2% | 754,300 |
| 2018/07/10 | 1,058 | 1,069 | 1,057 | 1,057 | -1 | -0.1% | 591,300 |
| 2018/07/09 | 1,046 | 1,064 | 1,044 | 1,058 | +10 | +1% | 557,900 |
| 2018/07/06 | 1,035 | 1,051 | 1,033 | 1,048 | +14 | +1.4% | 731,200 |
| 2018/07/05 | 1,046 | 1,049 | 1,029 | 1,034 | -13 | -1.2% | 1,000,800 |
| 2018/07/04 | 1,044 | 1,052 | 1,042 | 1,047 | -7 | -0.7% | 585,000 |
| 2018/07/03 | 1,053 | 1,062 | 1,044 | 1,054 | +1 | +0.1% | 1,030,100 |
| 2018/07/02 | 1,059 | 1,077 | 1,053 | 1,053 | -6 | -0.6% | 1,220,200 |
| 2018/06/29 | 1,069 | 1,069 | 1,056 | 1,059 | -8 | -0.7% | 915,500 |
1651～
1700
件表示中 / 5850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 | 68,500円 | +21.4% | +19.0% | 5.84% | 14.00倍 | 2.31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 |
| ＦＰＧ | 235,100円 | +14.6% | +9.7% | 5.55% | 8.95倍 | 3.56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 |
| マネックスＧ | 72,300円 | -7.2% | - | 4.20% | 14.30倍 | 1.46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 |
| 岡 三 | 68,300円 | -8.5% | -23.0% | 4.39% | 16.08倍 | 0.65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 |
| ジャフコ Ｇ | 246,000円 | -0.6% | +11.3% | 5.41% | 12.79倍 | 0.94倍 |
|
専業ＶＣで最大手。バイアウト投資にも注力。国内はもとより米国、アジアなど国際的に展開 |
市場注目の銘柄
チャート関連のコラム
