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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 936 | 941 | 936 | 939 | +4 | +0.4% | 783,300 |
| 2017/07/10 | 926 | 935 | 926 | 935 | +16 | +1.7% | 1,019,400 |
| 2017/07/07 | 920 | 923 | 914 | 919 | -7 | -0.8% | 758,500 |
| 2017/07/06 | 919 | 930 | 917 | 926 | +3 | +0.3% | 848,700 |
| 2017/07/05 | 920 | 925 | 912 | 923 | ±0 | ±0% | 701,300 |
| 2017/07/04 | 921 | 930 | 918 | 923 | +9 | +1% | 1,096,800 |
| 2017/07/03 | 914 | 916 | 905 | 914 | -2 | -0.2% | 958,600 |
| 2017/06/30 | 912 | 919 | 911 | 916 | -7 | -0.8% | 609,100 |
| 2017/06/29 | 917 | 923 | 912 | 923 | +14 | +1.5% | 784,300 |
| 2017/06/28 | 905 | 912 | 903 | 909 | +4 | +0.4% | 605,300 |
| 2017/06/27 | 905 | 910 | 903 | 905 | ±0 | ±0% | 741,100 |
| 2017/06/26 | 907 | 908 | 903 | 905 | -5 | -0.5% | 588,700 |
| 2017/06/23 | 910 | 912 | 905 | 910 | -2 | -0.2% | 664,800 |
| 2017/06/22 | 911 | 914 | 905 | 912 | -5 | -0.5% | 922,700 |
| 2017/06/21 | 928 | 930 | 916 | 917 | -20 | -2.1% | 810,700 |
| 2017/06/20 | 936 | 940 | 933 | 937 | +8 | +0.9% | 736,200 |
| 2017/06/19 | 933 | 934 | 928 | 929 | -5 | -0.5% | 470,100 |
| 2017/06/16 | 918 | 934 | 915 | 934 | +20 | +2.2% | 1,799,700 |
| 2017/06/15 | 914 | 917 | 908 | 914 | -3 | -0.3% | 625,100 |
| 2017/06/14 | 915 | 920 | 914 | 917 | +1 | +0.1% | 385,700 |
| 2017/06/13 | 912 | 917 | 909 | 916 | ±0 | ±0% | 384,600 |
| 2017/06/12 | 917 | 927 | 915 | 916 | -2 | -0.2% | 417,500 |
| 2017/06/09 | 912 | 921 | 907 | 918 | +8 | +0.9% | 1,186,100 |
| 2017/06/08 | 920 | 922 | 908 | 910 | -6 | -0.7% | 624,400 |
| 2017/06/07 | 914 | 918 | 907 | 916 | +4 | +0.4% | 422,400 |
| 2017/06/06 | 920 | 923 | 910 | 912 | -11 | -1.2% | 772,800 |
| 2017/06/05 | 935 | 936 | 923 | 923 | -15 | -1.6% | 667,300 |
| 2017/06/02 | 920 | 939 | 917 | 938 | +25 | +2.7% | 1,772,900 |
| 2017/06/01 | 900 | 917 | 899 | 913 | +9 | +1% | 724,700 |
| 2017/05/31 | 913 | 915 | 901 | 904 | -9 | -1% | 750,600 |
| 2017/05/30 | 923 | 924 | 913 | 913 | -12 | -1.3% | 577,200 |
| 2017/05/29 | 908 | 926 | 907 | 925 | +22 | +2.4% | 1,052,100 |
| 2017/05/26 | 913 | 914 | 901 | 903 | -10 | -1.1% | 517,300 |
| 2017/05/25 | 902 | 915 | 900 | 913 | +9 | +1% | 703,000 |
| 2017/05/24 | 902 | 908 | 901 | 904 | +9 | +1% | 773,900 |
| 2017/05/23 | 897 | 900 | 893 | 895 | -3 | -0.3% | 432,000 |
| 2017/05/22 | 897 | 903 | 895 | 898 | ±0 | ±0% | 504,900 |
| 2017/05/19 | 892 | 899 | 891 | 898 | +6 | +0.7% | 801,400 |
| 2017/05/18 | 891 | 894 | 885 | 892 | -12 | -1.3% | 841,800 |
| 2017/05/17 | 913 | 915 | 904 | 904 | -15 | -1.6% | 794,200 |
| 2017/05/16 | 925 | 927 | 917 | 919 | ±0 | ±0% | 484,000 |
| 2017/05/15 | 913 | 922 | 912 | 919 | +1 | +0.1% | 506,300 |
| 2017/05/12 | 922 | 929 | 914 | 918 | -6 | -0.6% | 1,094,900 |
| 2017/05/11 | 925 | 928 | 921 | 924 | -4 | -0.4% | 586,800 |
| 2017/05/10 | 925 | 930 | 920 | 928 | +7 | +0.8% | 930,200 |
| 2017/05/09 | 926 | 926 | 919 | 921 | -1 | -0.1% | 906,100 |
| 2017/05/08 | 913 | 923 | 910 | 922 | +24 | +2.7% | 1,422,800 |
| 2017/05/02 | 897 | 899 | 892 | 898 | +6 | +0.7% | 838,900 |
| 2017/05/01 | 898 | 901 | 892 | 892 | -16 | -1.8% | 924,800 |
| 2017/04/28 | 894 | 908 | 887 | 908 | +14 | +1.6% | 1,795,000 |
1801～
1850
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
