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 |
|---|---|---|---|---|---|---|---|
| 2015/06/09 | 1,089 | 1,095 | 1,081 | 1,081 | -17 | -1.5% | 1,085,100 |
| 2015/06/08 | 1,097 | 1,104 | 1,090 | 1,098 | +11 | +1% | 582,200 |
| 2015/06/05 | 1,091 | 1,094 | 1,086 | 1,087 | -14 | -1.3% | 813,600 |
| 2015/06/04 | 1,095 | 1,108 | 1,094 | 1,101 | +9 | +0.8% | 1,001,400 |
| 2015/06/03 | 1,085 | 1,098 | 1,085 | 1,092 | +3 | +0.3% | 677,100 |
| 2015/06/02 | 1,095 | 1,096 | 1,085 | 1,089 | -11 | -1% | 997,500 |
| 2015/06/01 | 1,094 | 1,103 | 1,083 | 1,100 | +4 | +0.4% | 908,000 |
| 2015/05/29 | 1,098 | 1,105 | 1,095 | 1,096 | -11 | -1% | 894,200 |
| 2015/05/28 | 1,102 | 1,111 | 1,095 | 1,107 | +14 | +1.3% | 1,015,500 |
| 2015/05/27 | 1,100 | 1,101 | 1,091 | 1,093 | -10 | -0.9% | 968,200 |
| 2015/05/26 | 1,110 | 1,110 | 1,101 | 1,103 | -5 | -0.5% | 753,200 |
| 2015/05/25 | 1,108 | 1,113 | 1,104 | 1,108 | +2 | +0.2% | 563,600 |
| 2015/05/22 | 1,102 | 1,108 | 1,097 | 1,106 | +1 | +0.1% | 723,800 |
| 2015/05/21 | 1,114 | 1,120 | 1,105 | 1,105 | -8 | -0.7% | 742,100 |
| 2015/05/20 | 1,120 | 1,124 | 1,113 | 1,113 | ±0 | ±0% | 1,114,600 |
| 2015/05/19 | 1,103 | 1,113 | 1,093 | 1,113 | +18 | +1.6% | 1,026,100 |
| 2015/05/18 | 1,088 | 1,098 | 1,085 | 1,095 | +5 | +0.5% | 780,900 |
| 2015/05/15 | 1,090 | 1,101 | 1,082 | 1,090 | +9 | +0.8% | 967,200 |
| 2015/05/14 | 1,090 | 1,091 | 1,077 | 1,081 | -15 | -1.4% | 1,156,000 |
| 2015/05/13 | 1,094 | 1,097 | 1,086 | 1,096 | -1 | -0.1% | 663,600 |
| 2015/05/12 | 1,097 | 1,103 | 1,086 | 1,097 | -6 | -0.5% | 800,700 |
| 2015/05/11 | 1,105 | 1,114 | 1,099 | 1,103 | +8 | +0.7% | 717,500 |
| 2015/05/08 | 1,088 | 1,098 | 1,084 | 1,095 | +5 | +0.5% | 1,201,900 |
| 2015/05/07 | 1,080 | 1,098 | 1,076 | 1,090 | ±0 | ±0% | 1,458,800 |
| 2015/05/01 | 1,112 | 1,121 | 1,085 | 1,090 | -31 | -2.8% | 1,813,100 |
| 2015/04/30 | 1,124 | 1,143 | 1,117 | 1,121 | -10 | -0.9% | 1,973,200 |
| 2015/04/28 | 1,135 | 1,147 | 1,127 | 1,131 | -4 | -0.4% | 1,138,700 |
| 2015/04/27 | 1,140 | 1,146 | 1,131 | 1,135 | -10 | -0.9% | 1,024,700 |
| 2015/04/24 | 1,155 | 1,163 | 1,140 | 1,145 | -14 | -1.2% | 1,236,500 |
| 2015/04/23 | 1,150 | 1,170 | 1,145 | 1,159 | +14 | +1.2% | 2,008,000 |
| 2015/04/22 | 1,115 | 1,145 | 1,107 | 1,145 | +35 | +3.2% | 1,945,900 |
| 2015/04/21 | 1,096 | 1,112 | 1,093 | 1,110 | +12 | +1.1% | 960,900 |
| 2015/04/20 | 1,100 | 1,111 | 1,089 | 1,098 | -9 | -0.8% | 951,600 |
| 2015/04/17 | 1,104 | 1,117 | 1,098 | 1,107 | -3 | -0.3% | 853,900 |
| 2015/04/16 | 1,090 | 1,111 | 1,086 | 1,110 | +18 | +1.6% | 854,500 |
| 2015/04/15 | 1,103 | 1,103 | 1,092 | 1,092 | -8 | -0.7% | 830,600 |
| 2015/04/14 | 1,105 | 1,107 | 1,097 | 1,100 | -11 | -1% | 881,500 |
| 2015/04/13 | 1,112 | 1,114 | 1,101 | 1,111 | +9 | +0.8% | 781,600 |
| 2015/04/10 | 1,110 | 1,123 | 1,100 | 1,102 | -10 | -0.9% | 1,617,700 |
| 2015/04/09 | 1,109 | 1,116 | 1,105 | 1,112 | -2 | -0.2% | 914,400 |
| 2015/04/08 | 1,111 | 1,121 | 1,109 | 1,114 | +4 | +0.4% | 831,600 |
| 2015/04/07 | 1,110 | 1,114 | 1,103 | 1,110 | +7 | +0.6% | 769,000 |
| 2015/04/06 | 1,097 | 1,109 | 1,094 | 1,103 | -8 | -0.7% | 624,000 |
| 2015/04/03 | 1,122 | 1,127 | 1,101 | 1,111 | -11 | -1% | 842,900 |
| 2015/04/02 | 1,120 | 1,132 | 1,112 | 1,122 | +43 | +4% | 2,595,100 |
| 2015/04/01 | 1,087 | 1,093 | 1,068 | 1,079 | -13 | -1.2% | 1,594,400 |
| 2015/03/31 | 1,111 | 1,124 | 1,091 | 1,092 | -15 | -1.4% | 1,590,200 |
| 2015/03/30 | 1,108 | 1,111 | 1,095 | 1,107 | -9 | -0.8% | 1,218,000 |
| 2015/03/27 | 1,114 | 1,140 | 1,108 | 1,116 | -45 | -3.9% | 1,742,800 |
| 2015/03/26 | 1,166 | 1,170 | 1,157 | 1,161 | -14 | -1.2% | 1,810,400 |
2451～
2500
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
