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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 1,009 | 1,014 | 978 | 980 | -27 | -2.7% | 1,694,100 |
| 2016/01/19 | 993 | 1,010 | 991 | 1,007 | +13 | +1.3% | 1,366,900 |
| 2016/01/18 | 994 | 999 | 981 | 994 | -20 | -2% | 1,377,200 |
| 2016/01/15 | 1,039 | 1,042 | 1,007 | 1,014 | -9 | -0.9% | 858,900 |
| 2016/01/14 | 1,012 | 1,026 | 1,002 | 1,023 | -22 | -2.1% | 1,382,400 |
| 2016/01/13 | 1,018 | 1,047 | 1,018 | 1,045 | +41 | +4.1% | 1,688,200 |
| 2016/01/12 | 1,026 | 1,032 | 1,003 | 1,004 | -33 | -3.2% | 1,772,000 |
| 2016/01/08 | 1,033 | 1,051 | 1,030 | 1,037 | -13 | -1.2% | 2,141,700 |
| 2016/01/07 | 1,070 | 1,071 | 1,046 | 1,050 | -22 | -2.1% | 1,282,300 |
| 2016/01/06 | 1,090 | 1,091 | 1,068 | 1,072 | -12 | -1.1% | 1,371,400 |
| 2016/01/05 | 1,089 | 1,097 | 1,080 | 1,084 | -4 | -0.4% | 960,300 |
| 2016/01/04 | 1,102 | 1,109 | 1,083 | 1,088 | -27 | -2.4% | 1,213,500 |
| 2015/12/30 | 1,113 | 1,123 | 1,110 | 1,115 | -3 | -0.3% | 689,100 |
| 2015/12/29 | 1,109 | 1,119 | 1,103 | 1,118 | +9 | +0.8% | 536,300 |
| 2015/12/28 | 1,109 | 1,113 | 1,102 | 1,109 | +7 | +0.6% | 431,700 |
| 2015/12/25 | 1,102 | 1,106 | 1,090 | 1,102 | ±0 | ±0% | 596,800 |
| 2015/12/24 | 1,114 | 1,121 | 1,102 | 1,102 | -7 | -0.6% | 494,700 |
| 2015/12/22 | 1,112 | 1,118 | 1,105 | 1,109 | -6 | -0.5% | 561,000 |
| 2015/12/21 | 1,107 | 1,117 | 1,103 | 1,115 | -2 | -0.2% | 719,800 |
| 2015/12/18 | 1,140 | 1,165 | 1,114 | 1,117 | -21 | -1.8% | 1,915,000 |
| 2015/12/17 | 1,149 | 1,149 | 1,136 | 1,138 | +2 | +0.2% | 1,366,900 |
| 2015/12/16 | 1,110 | 1,137 | 1,101 | 1,136 | +47 | +4.3% | 1,502,100 |
| 2015/12/15 | 1,103 | 1,108 | 1,084 | 1,089 | -12 | -1.1% | 732,800 |
| 2015/12/14 | 1,102 | 1,108 | 1,088 | 1,101 | -20 | -1.8% | 1,013,300 |
| 2015/12/11 | 1,107 | 1,126 | 1,106 | 1,121 | +6 | +0.5% | 1,998,200 |
| 2015/12/10 | 1,123 | 1,125 | 1,112 | 1,115 | -16 | -1.4% | 1,027,400 |
| 2015/12/09 | 1,133 | 1,140 | 1,126 | 1,131 | -9 | -0.8% | 941,500 |
| 2015/12/08 | 1,145 | 1,154 | 1,139 | 1,140 | -6 | -0.5% | 785,200 |
| 2015/12/07 | 1,143 | 1,154 | 1,140 | 1,146 | +15 | +1.3% | 867,700 |
| 2015/12/04 | 1,131 | 1,144 | 1,129 | 1,131 | -17 | -1.5% | 1,213,400 |
| 2015/12/03 | 1,149 | 1,158 | 1,141 | 1,148 | -1 | -0.1% | 715,200 |
| 2015/12/02 | 1,148 | 1,152 | 1,140 | 1,149 | +3 | +0.3% | 947,300 |
| 2015/12/01 | 1,129 | 1,146 | 1,124 | 1,146 | +11 | +1% | 1,189,400 |
| 2015/11/30 | 1,146 | 1,147 | 1,131 | 1,135 | -11 | -1% | 1,426,400 |
| 2015/11/27 | 1,152 | 1,158 | 1,140 | 1,146 | -13 | -1.1% | 1,287,000 |
| 2015/11/26 | 1,151 | 1,162 | 1,147 | 1,159 | +9 | +0.8% | 1,645,700 |
| 2015/11/25 | 1,142 | 1,151 | 1,140 | 1,150 | +6 | +0.5% | 1,314,100 |
| 2015/11/24 | 1,133 | 1,148 | 1,128 | 1,144 | +10 | +0.9% | 975,200 |
| 2015/11/20 | 1,132 | 1,136 | 1,122 | 1,134 | -1 | -0.1% | 983,100 |
| 2015/11/19 | 1,135 | 1,140 | 1,129 | 1,135 | +8 | +0.7% | 1,271,700 |
| 2015/11/18 | 1,130 | 1,136 | 1,126 | 1,127 | +3 | +0.3% | 939,900 |
| 2015/11/17 | 1,130 | 1,130 | 1,120 | 1,124 | ±0 | ±0% | 1,071,000 |
| 2015/11/16 | 1,110 | 1,129 | 1,108 | 1,124 | ±0 | ±0% | 750,200 |
| 2015/11/13 | 1,119 | 1,125 | 1,111 | 1,124 | -3 | -0.3% | 1,042,900 |
| 2015/11/12 | 1,128 | 1,134 | 1,117 | 1,127 | -1 | -0.1% | 806,800 |
| 2015/11/11 | 1,125 | 1,130 | 1,118 | 1,128 | +1 | +0.1% | 924,100 |
| 2015/11/10 | 1,107 | 1,129 | 1,107 | 1,127 | +11 | +1% | 1,210,100 |
| 2015/11/09 | 1,095 | 1,120 | 1,091 | 1,116 | +31 | +2.9% | 1,697,300 |
| 2015/11/06 | 1,094 | 1,095 | 1,078 | 1,085 | -5 | -0.5% | 713,800 |
| 2015/11/05 | 1,088 | 1,093 | 1,081 | 1,090 | +9 | +0.8% | 932,700 |
2301～
2350
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
