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 |
|---|---|---|---|---|---|---|---|
| 2015/04/15 | 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 |
| 2015/03/25 | 1,173 | 1,179 | 1,166 | 1,175 | ±0 | ±0% | 1,497,000 |
| 2015/03/24 | 1,191 | 1,200 | 1,172 | 1,175 | -15 | -1.3% | 1,764,900 |
| 2015/03/23 | 1,170 | 1,194 | 1,166 | 1,190 | +26 | +2.2% | 1,828,100 |
| 2015/03/20 | 1,155 | 1,168 | 1,147 | 1,164 | +10 | +0.9% | 1,287,500 |
| 2015/03/19 | 1,160 | 1,165 | 1,141 | 1,154 | -4 | -0.3% | 1,428,200 |
| 2015/03/18 | 1,145 | 1,158 | 1,140 | 1,158 | +13 | +1.1% | 1,462,900 |
| 2015/03/17 | 1,122 | 1,148 | 1,116 | 1,145 | +36 | +3.2% | 2,094,300 |
| 2015/03/16 | 1,111 | 1,120 | 1,107 | 1,109 | -5 | -0.4% | 1,263,700 |
| 2015/03/13 | 1,113 | 1,117 | 1,106 | 1,114 | +2 | +0.2% | 2,887,900 |
| 2015/03/12 | 1,108 | 1,116 | 1,105 | 1,112 | +3 | +0.3% | 940,800 |
| 2015/03/11 | 1,100 | 1,117 | 1,096 | 1,109 | -1 | -0.1% | 640,900 |
| 2015/03/10 | 1,120 | 1,123 | 1,104 | 1,110 | -7 | -0.6% | 883,600 |
| 2015/03/09 | 1,110 | 1,119 | 1,110 | 1,117 | -5 | -0.4% | 630,800 |
| 2015/03/06 | 1,107 | 1,122 | 1,105 | 1,122 | +20 | +1.8% | 986,100 |
| 2015/03/05 | 1,103 | 1,110 | 1,099 | 1,102 | -4 | -0.4% | 671,800 |
| 2015/03/04 | 1,095 | 1,110 | 1,093 | 1,106 | +1 | +0.1% | 893,500 |
| 2015/03/03 | 1,120 | 1,122 | 1,103 | 1,105 | -10 | -0.9% | 1,023,600 |
| 2015/03/02 | 1,115 | 1,125 | 1,109 | 1,115 | ±0 | ±0% | 849,400 |
| 2015/02/27 | 1,118 | 1,120 | 1,109 | 1,115 | -3 | -0.3% | 948,900 |
| 2015/02/26 | 1,101 | 1,120 | 1,101 | 1,118 | +6 | +0.5% | 860,500 |
| 2015/02/25 | 1,120 | 1,123 | 1,110 | 1,112 | -7 | -0.6% | 840,700 |
| 2015/02/24 | 1,106 | 1,123 | 1,104 | 1,119 | +17 | +1.5% | 1,064,400 |
| 2015/02/23 | 1,096 | 1,120 | 1,093 | 1,102 | +7 | +0.6% | 1,724,400 |
| 2015/02/20 | 1,092 | 1,098 | 1,084 | 1,095 | +12 | +1.1% | 1,389,300 |
| 2015/02/19 | 1,063 | 1,087 | 1,062 | 1,083 | +20 | +1.9% | 1,446,500 |
| 2015/02/18 | 1,058 | 1,068 | 1,058 | 1,063 | +10 | +0.9% | 1,054,400 |
| 2015/02/17 | 1,059 | 1,064 | 1,051 | 1,053 | -8 | -0.8% | 902,200 |
| 2015/02/16 | 1,046 | 1,062 | 1,041 | 1,061 | +31 | +3% | 1,508,100 |
| 2015/02/13 | 1,020 | 1,035 | 1,017 | 1,030 | +6 | +0.6% | 1,191,000 |
| 2015/02/12 | 1,020 | 1,026 | 1,018 | 1,024 | +16 | +1.6% | 1,166,600 |
| 2015/02/10 | 1,007 | 1,010 | 1,002 | 1,008 | -3 | -0.3% | 834,100 |
| 2015/02/09 | 1,009 | 1,013 | 1,002 | 1,011 | +9 | +0.9% | 960,800 |
| 2015/02/06 | 1,000 | 1,006 | 995 | 1,002 | +13 | +1.3% | 1,056,100 |
| 2015/02/05 | 992 | 998 | 983 | 989 | -6 | -0.6% | 1,440,000 |
| 2015/02/04 | 997 | 1,006 | 992 | 995 | +8 | +0.8% | 1,262,400 |
2451～
2500
件表示中 / 5815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 | 74,300円 | +4.5% | +0.3% | 5.38% | 19.32倍 | 2.48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 |
| ＳＢＩ | 368,800円 | +0.8% | +0.3% | 4.34% | 12.69倍 | 0.89倍 |
|
国内外ベンチャー企業投資、ネット証券、保険、銀行など総合金融業を志向。証券口座数首位 |
| ＦＰＧ | 231,600円 | +14.6% | +9.7% | 5.63% | 8.81倍 | 3.64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 | 70,200円 | +4.8% | +7.0% | 5.73% | 5.40倍 | 1.34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 | 65,600円 | +0.6% | +0.2% | 4.57% | 9.94倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
