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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,060 | 1,069 | 1,054 | 1,059 | -14 | -1.3% | 1,020,600 |
| 2015/10/30 | 1,065 | 1,083 | 1,058 | 1,073 | +8 | +0.8% | 1,281,400 |
| 2015/10/29 | 1,085 | 1,085 | 1,062 | 1,065 | -7 | -0.7% | 1,090,100 |
| 2015/10/28 | 1,079 | 1,081 | 1,067 | 1,072 | -2 | -0.2% | 890,100 |
| 2015/10/27 | 1,087 | 1,092 | 1,072 | 1,074 | -12 | -1.1% | 882,200 |
| 2015/10/26 | 1,092 | 1,096 | 1,083 | 1,086 | -2 | -0.2% | 774,000 |
| 2015/10/23 | 1,095 | 1,096 | 1,080 | 1,088 | +15 | +1.4% | 1,300,000 |
| 2015/10/22 | 1,079 | 1,083 | 1,069 | 1,073 | -13 | -1.2% | 613,600 |
| 2015/10/21 | 1,074 | 1,090 | 1,069 | 1,086 | +8 | +0.7% | 769,000 |
| 2015/10/20 | 1,070 | 1,080 | 1,069 | 1,078 | +18 | +1.7% | 868,100 |
| 2015/10/19 | 1,078 | 1,080 | 1,053 | 1,060 | -15 | -1.4% | 1,368,300 |
| 2015/10/16 | 1,075 | 1,088 | 1,070 | 1,075 | +11 | +1% | 1,290,500 |
| 2015/10/15 | 1,054 | 1,067 | 1,049 | 1,064 | +1 | +0.1% | 1,276,900 |
| 2015/10/14 | 1,075 | 1,076 | 1,059 | 1,063 | -21 | -1.9% | 845,400 |
| 2015/10/13 | 1,090 | 1,090 | 1,078 | 1,084 | -6 | -0.6% | 973,500 |
| 2015/10/09 | 1,079 | 1,090 | 1,070 | 1,090 | +20 | +1.9% | 1,846,300 |
| 2015/10/08 | 1,078 | 1,089 | 1,067 | 1,070 | -8 | -0.7% | 1,143,300 |
| 2015/10/07 | 1,061 | 1,083 | 1,057 | 1,078 | +12 | +1.1% | 1,322,700 |
| 2015/10/06 | 1,086 | 1,094 | 1,062 | 1,066 | -5 | -0.5% | 1,564,200 |
| 2015/10/05 | 1,070 | 1,079 | 1,061 | 1,071 | +1 | +0.1% | 786,800 |
| 2015/10/02 | 1,068 | 1,079 | 1,060 | 1,070 | -3 | -0.3% | 1,032,100 |
| 2015/10/01 | 1,032 | 1,084 | 1,026 | 1,073 | +41 | +4% | 1,844,400 |
| 2015/09/30 | 1,008 | 1,044 | 1,006 | 1,032 | +39 | +3.9% | 1,344,800 |
| 2015/09/29 | 1,010 | 1,012 | 990 | 993 | -33 | -3.2% | 1,509,600 |
| 2015/09/28 | 1,035 | 1,044 | 1,022 | 1,026 | -32 | -3% | 1,147,400 |
| 2015/09/25 | 1,040 | 1,063 | 1,032 | 1,058 | +21 | +2% | 2,204,300 |
| 2015/09/24 | 1,053 | 1,060 | 1,035 | 1,037 | -36 | -3.4% | 1,395,000 |
| 2015/09/18 | 1,077 | 1,082 | 1,067 | 1,073 | -12 | -1.1% | 1,435,700 |
| 2015/09/17 | 1,080 | 1,086 | 1,072 | 1,085 | +10 | +0.9% | 1,297,100 |
| 2015/09/16 | 1,076 | 1,078 | 1,067 | 1,075 | +9 | +0.8% | 722,500 |
| 2015/09/15 | 1,070 | 1,083 | 1,064 | 1,066 | ±0 | ±0% | 930,800 |
| 2015/09/14 | 1,081 | 1,082 | 1,059 | 1,066 | -10 | -0.9% | 1,033,400 |
| 2015/09/11 | 1,042 | 1,081 | 1,042 | 1,076 | +26 | +2.5% | 2,625,100 |
| 2015/09/10 | 1,030 | 1,055 | 1,023 | 1,050 | -9 | -0.8% | 1,366,000 |
| 2015/09/09 | 1,020 | 1,059 | 1,006 | 1,059 | +73 | +7.4% | 2,027,700 |
| 2015/09/08 | 1,000 | 1,007 | 983 | 986 | -5 | -0.5% | 1,251,000 |
| 2015/09/07 | 983 | 996 | 967 | 991 | ±0 | ±0% | 1,157,900 |
| 2015/09/04 | 1,011 | 1,012 | 980 | 991 | -16 | -1.6% | 1,561,800 |
| 2015/09/03 | 1,027 | 1,034 | 1,004 | 1,007 | -2 | -0.2% | 930,800 |
| 2015/09/02 | 1,000 | 1,031 | 998 | 1,009 | -12 | -1.2% | 1,214,200 |
| 2015/09/01 | 1,046 | 1,049 | 1,019 | 1,021 | -33 | -3.1% | 1,982,300 |
| 2015/08/31 | 1,050 | 1,057 | 1,039 | 1,054 | -1 | -0.1% | 1,216,100 |
| 2015/08/28 | 1,039 | 1,055 | 1,031 | 1,055 | +40 | +3.9% | 1,664,800 |
| 2015/08/27 | 1,030 | 1,039 | 1,007 | 1,015 | +11 | +1.1% | 1,685,900 |
| 2015/08/26 | 972 | 1,007 | 965 | 1,004 | +31 | +3.2% | 2,090,900 |
| 2015/08/25 | 988 | 1,019 | 954 | 973 | -45 | -4.4% | 3,188,100 |
| 2015/08/24 | 1,030 | 1,059 | 1,011 | 1,018 | -35 | -3.3% | 2,702,900 |
| 2015/08/21 | 1,031 | 1,069 | 1,030 | 1,053 | -8 | -0.8% | 2,576,900 |
| 2015/08/20 | 1,085 | 1,089 | 1,060 | 1,061 | -25 | -2.3% | 1,222,900 |
| 2015/08/19 | 1,102 | 1,108 | 1,086 | 1,086 | -14 | -1.3% | 1,005,600 |
2351～
2400
件表示中 / 5849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 | 236,900円 | +14.6% | +9.7% | 5.50% | 9.02倍 | 3.58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 | 68,700円 | -8.5% | -23.0% | 4.37% | 16.18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 | 248,200円 | -0.6% | +11.3% | 5.36% | 12.90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
