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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 957 | 960 | 918 | 922 | -37 | -3.9% | 1,739,000 |
| 2016/03/31 | 973 | 977 | 958 | 959 | -10 | -1% | 1,516,600 |
| 2016/03/30 | 977 | 984 | 967 | 969 | -13 | -1.3% | 1,191,300 |
| 2016/03/29 | 980 | 987 | 972 | 982 | -21 | -2.1% | 1,264,200 |
| 2016/03/28 | 1,012 | 1,013 | 998 | 1,003 | +1 | +0.1% | 1,367,300 |
| 2016/03/25 | 1,006 | 1,009 | 998 | 1,002 | +4 | +0.4% | 1,352,600 |
| 2016/03/24 | 1,013 | 1,015 | 998 | 998 | -16 | -1.6% | 1,423,100 |
| 2016/03/23 | 1,024 | 1,029 | 1,011 | 1,014 | -6 | -0.6% | 797,500 |
| 2016/03/22 | 1,018 | 1,023 | 1,008 | 1,020 | +15 | +1.5% | 941,700 |
| 2016/03/18 | 999 | 1,009 | 997 | 1,005 | +4 | +0.4% | 1,141,900 |
| 2016/03/17 | 1,017 | 1,025 | 998 | 1,001 | -12 | -1.2% | 1,097,200 |
| 2016/03/16 | 1,021 | 1,022 | 1,010 | 1,013 | -12 | -1.2% | 950,500 |
| 2016/03/15 | 1,022 | 1,038 | 1,022 | 1,025 | +1 | +0.1% | 1,233,300 |
| 2016/03/14 | 1,032 | 1,034 | 1,023 | 1,024 | +5 | +0.5% | 1,051,900 |
| 2016/03/11 | 1,003 | 1,023 | 994 | 1,019 | -4 | -0.4% | 2,802,100 |
| 2016/03/10 | 1,029 | 1,034 | 1,014 | 1,023 | ±0 | ±0% | 1,201,500 |
| 2016/03/09 | 1,034 | 1,034 | 1,013 | 1,023 | -17 | -1.6% | 1,171,200 |
| 2016/03/08 | 1,034 | 1,042 | 1,021 | 1,040 | +14 | +1.4% | 1,573,500 |
| 2016/03/07 | 1,034 | 1,035 | 1,024 | 1,026 | -1 | -0.1% | 809,100 |
| 2016/03/04 | 1,009 | 1,027 | 1,008 | 1,027 | +19 | +1.9% | 1,192,000 |
| 2016/03/03 | 988 | 1,008 | 988 | 1,008 | +15 | +1.5% | 1,204,100 |
| 2016/03/02 | 995 | 997 | 987 | 993 | +25 | +2.6% | 1,342,700 |
| 2016/03/01 | 957 | 969 | 957 | 968 | +9 | +0.9% | 809,900 |
| 2016/02/29 | 972 | 982 | 959 | 959 | -9 | -0.9% | 868,000 |
| 2016/02/26 | 985 | 992 | 967 | 968 | -2 | -0.2% | 819,200 |
| 2016/02/25 | 947 | 974 | 943 | 970 | +17 | +1.8% | 925,800 |
| 2016/02/24 | 950 | 965 | 950 | 953 | -8 | -0.8% | 735,600 |
| 2016/02/23 | 968 | 976 | 955 | 961 | -2 | -0.2% | 941,600 |
| 2016/02/22 | 944 | 968 | 939 | 963 | +12 | +1.3% | 824,200 |
| 2016/02/19 | 950 | 957 | 945 | 951 | -12 | -1.2% | 891,400 |
| 2016/02/18 | 970 | 972 | 954 | 963 | +19 | +2% | 1,109,300 |
| 2016/02/17 | 955 | 962 | 929 | 944 | -15 | -1.6% | 1,557,700 |
| 2016/02/16 | 938 | 975 | 934 | 959 | +8 | +0.8% | 1,702,000 |
| 2016/02/15 | 920 | 958 | 917 | 951 | +72 | +8.2% | 1,591,800 |
| 2016/02/12 | 891 | 906 | 876 | 879 | -55 | -5.9% | 2,663,000 |
| 2016/02/10 | 956 | 962 | 918 | 934 | -29 | -3% | 2,028,500 |
| 2016/02/09 | 976 | 978 | 953 | 963 | -48 | -4.7% | 1,843,400 |
| 2016/02/08 | 976 | 1,013 | 973 | 1,011 | +20 | +2% | 1,796,300 |
| 2016/02/05 | 996 | 998 | 980 | 991 | -15 | -1.5% | 1,368,500 |
| 2016/02/04 | 1,005 | 1,017 | 1,003 | 1,006 | -11 | -1.1% | 1,007,100 |
| 2016/02/03 | 1,027 | 1,031 | 1,004 | 1,017 | -37 | -3.5% | 1,094,600 |
| 2016/02/02 | 1,056 | 1,067 | 1,051 | 1,054 | -12 | -1.1% | 821,600 |
| 2016/02/01 | 1,055 | 1,070 | 1,047 | 1,066 | +31 | +3% | 1,558,300 |
| 2016/01/29 | 1,010 | 1,037 | 990 | 1,035 | +35 | +3.5% | 2,950,400 |
| 2016/01/28 | 1,016 | 1,019 | 1,000 | 1,000 | -31 | -3% | 1,782,600 |
| 2016/01/27 | 1,020 | 1,053 | 1,018 | 1,031 | +24 | +2.4% | 1,460,700 |
| 2016/01/26 | 1,010 | 1,012 | 1,001 | 1,007 | -11 | -1.1% | 1,072,800 |
| 2016/01/25 | 1,011 | 1,025 | 1,004 | 1,018 | +7 | +0.7% | 1,110,300 |
| 2016/01/22 | 988 | 1,014 | 974 | 1,011 | +55 | +5.8% | 1,547,200 |
| 2016/01/21 | 980 | 1,004 | 956 | 956 | -24 | -2.4% | 1,991,300 |
2251～
2300
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 | 68,400円 | +21.4% | +19.0% | 5.85% | 13.98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 | 237,400円 | +14.6% | +9.7% | 5.49% | 9.04倍 | 3.59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 | 72,700円 | -7.2% | - | 4.18% | 14.38倍 | 1.47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 | 68,900円 | -8.5% | -23.0% | 4.35% | 16.22倍 | 0.66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 | 247,800円 | -0.6% | +11.3% | 5.37% | 12.88倍 | 0.95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
