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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 1,057 | 1,070 | 1,056 | 1,067 | +9 | +0.9% | 1,082,700 |
| 2018/06/27 | 1,059 | 1,062 | 1,047 | 1,058 | +5 | +0.5% | 733,500 |
| 2018/06/26 | 1,041 | 1,058 | 1,037 | 1,053 | +6 | +0.6% | 705,800 |
| 2018/06/25 | 1,048 | 1,054 | 1,045 | 1,047 | +2 | +0.2% | 500,100 |
| 2018/06/22 | 1,048 | 1,054 | 1,041 | 1,045 | -11 | -1% | 807,900 |
| 2018/06/21 | 1,051 | 1,062 | 1,046 | 1,056 | +5 | +0.5% | 685,300 |
| 2018/06/20 | 1,034 | 1,053 | 1,026 | 1,051 | +20 | +1.9% | 722,200 |
| 2018/06/19 | 1,038 | 1,041 | 1,029 | 1,031 | -14 | -1.3% | 785,800 |
| 2018/06/18 | 1,057 | 1,057 | 1,042 | 1,045 | -11 | -1% | 583,400 |
| 2018/06/15 | 1,063 | 1,063 | 1,051 | 1,056 | +3 | +0.3% | 573,600 |
| 2018/06/14 | 1,051 | 1,062 | 1,048 | 1,053 | +2 | +0.2% | 705,400 |
| 2018/06/13 | 1,052 | 1,054 | 1,047 | 1,051 | +1 | +0.1% | 414,600 |
| 2018/06/12 | 1,047 | 1,053 | 1,038 | 1,050 | +7 | +0.7% | 621,100 |
| 2018/06/11 | 1,043 | 1,048 | 1,035 | 1,043 | -2 | -0.2% | 485,700 |
| 2018/06/08 | 1,055 | 1,057 | 1,041 | 1,045 | -8 | -0.8% | 1,088,100 |
| 2018/06/07 | 1,040 | 1,059 | 1,039 | 1,053 | +18 | +1.7% | 903,000 |
| 2018/06/06 | 1,046 | 1,046 | 1,035 | 1,035 | -7 | -0.7% | 695,800 |
| 2018/06/05 | 1,060 | 1,066 | 1,039 | 1,042 | -19 | -1.8% | 700,400 |
| 2018/06/04 | 1,060 | 1,063 | 1,056 | 1,061 | +14 | +1.3% | 675,600 |
| 2018/06/01 | 1,029 | 1,050 | 1,026 | 1,047 | +18 | +1.7% | 874,800 |
| 2018/05/31 | 1,040 | 1,043 | 1,025 | 1,029 | -3 | -0.3% | 904,700 |
| 2018/05/30 | 1,022 | 1,034 | 1,022 | 1,032 | -8 | -0.8% | 871,800 |
| 2018/05/29 | 1,045 | 1,049 | 1,036 | 1,040 | -14 | -1.3% | 560,400 |
| 2018/05/28 | 1,056 | 1,056 | 1,042 | 1,054 | +6 | +0.6% | 382,300 |
| 2018/05/25 | 1,058 | 1,058 | 1,047 | 1,048 | -9 | -0.9% | 700,800 |
| 2018/05/24 | 1,060 | 1,064 | 1,052 | 1,057 | ±0 | ±0% | 574,200 |
| 2018/05/23 | 1,061 | 1,073 | 1,054 | 1,057 | -7 | -0.7% | 1,077,200 |
| 2018/05/22 | 1,068 | 1,068 | 1,060 | 1,064 | +1 | +0.1% | 479,800 |
| 2018/05/21 | 1,057 | 1,067 | 1,054 | 1,063 | +7 | +0.7% | 649,700 |
| 2018/05/18 | 1,058 | 1,059 | 1,050 | 1,056 | +5 | +0.5% | 652,900 |
| 2018/05/17 | 1,050 | 1,056 | 1,045 | 1,051 | +2 | +0.2% | 703,700 |
| 2018/05/16 | 1,051 | 1,059 | 1,045 | 1,049 | -1 | -0.1% | 769,800 |
| 2018/05/15 | 1,080 | 1,086 | 1,049 | 1,050 | -29 | -2.7% | 1,090,600 |
| 2018/05/14 | 1,059 | 1,080 | 1,056 | 1,079 | +27 | +2.6% | 1,608,600 |
| 2018/05/11 | 1,035 | 1,053 | 1,029 | 1,052 | +36 | +3.5% | 1,938,800 |
| 2018/05/10 | 1,010 | 1,018 | 1,005 | 1,016 | +7 | +0.7% | 738,700 |
| 2018/05/09 | 1,015 | 1,018 | 1,006 | 1,009 | -4 | -0.4% | 851,900 |
| 2018/05/08 | 1,044 | 1,046 | 1,012 | 1,013 | -37 | -3.5% | 1,593,900 |
| 2018/05/07 | 1,063 | 1,063 | 1,047 | 1,050 | -20 | -1.9% | 670,700 |
| 2018/05/02 | 1,066 | 1,073 | 1,061 | 1,070 | -5 | -0.5% | 818,300 |
| 2018/05/01 | 1,065 | 1,082 | 1,064 | 1,075 | +7 | +0.7% | 1,106,100 |
| 2018/04/27 | 1,074 | 1,077 | 1,064 | 1,068 | ±0 | ±0% | 1,049,300 |
| 2018/04/26 | 1,050 | 1,073 | 1,049 | 1,068 | +18 | +1.7% | 1,417,900 |
| 2018/04/25 | 1,042 | 1,050 | 1,037 | 1,050 | +2 | +0.2% | 525,700 |
| 2018/04/24 | 1,033 | 1,049 | 1,032 | 1,048 | +18 | +1.7% | 1,074,000 |
| 2018/04/23 | 1,020 | 1,032 | 1,018 | 1,030 | +11 | +1.1% | 765,100 |
| 2018/04/20 | 1,014 | 1,022 | 1,012 | 1,019 | +10 | +1% | 864,900 |
| 2018/04/19 | 1,009 | 1,016 | 1,007 | 1,009 | ±0 | ±0% | 783,500 |
| 2018/04/18 | 995 | 1,011 | 992 | 1,009 | +12 | +1.2% | 724,900 |
| 2018/04/17 | 1,000 | 1,008 | 994 | 997 | -2 | -0.2% | 934,100 |
1701～
1750
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 | 68,700円 | +21.4% | +19.0% | 5.82% | 14.04倍 | 2.32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 | 72,400円 | -7.2% | - | 4.20% | 14.32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 | 68,200円 | -8.5% | -23.0% | 4.40% | 16.06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 | 246,300円 | -0.6% | +11.3% | 5.40% | 12.80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
