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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,268 | 1,269 | 1,237 | 1,237 | -17 | -1.4% | 1,646,600 |
| 2014/01/22 | 1,265 | 1,278 | 1,240 | 1,254 | -11 | -0.9% | 1,983,600 |
| 2014/01/21 | 1,248 | 1,274 | 1,247 | 1,265 | +28 | +2.3% | 1,357,400 |
| 2014/01/20 | 1,258 | 1,259 | 1,235 | 1,237 | -25 | -2% | 1,523,500 |
| 2014/01/17 | 1,264 | 1,268 | 1,252 | 1,262 | -8 | -0.6% | 1,567,200 |
| 2014/01/16 | 1,292 | 1,293 | 1,266 | 1,270 | -15 | -1.2% | 1,342,000 |
| 2014/01/15 | 1,280 | 1,296 | 1,276 | 1,285 | +39 | +3.1% | 1,758,600 |
| 2014/01/14 | 1,246 | 1,267 | 1,240 | 1,246 | -64 | -4.9% | 2,592,900 |
| 2014/01/10 | 1,300 | 1,316 | 1,298 | 1,310 | -6 | -0.5% | 2,619,900 |
| 2014/01/09 | 1,319 | 1,324 | 1,307 | 1,316 | -23 | -1.7% | 1,663,100 |
| 2014/01/08 | 1,309 | 1,339 | 1,301 | 1,339 | +45 | +3.5% | 1,626,300 |
| 2014/01/07 | 1,309 | 1,311 | 1,291 | 1,294 | -14 | -1.1% | 1,700,500 |
| 2014/01/06 | 1,336 | 1,337 | 1,301 | 1,308 | -40 | -3% | 2,529,500 |
| 2013/12/30 | 1,350 | 1,353 | 1,334 | 1,348 | +11 | +0.8% | 1,968,100 |
| 2013/12/27 | 1,350 | 1,355 | 1,325 | 1,337 | -6 | -0.4% | 1,701,400 |
| 2013/12/26 | 1,313 | 1,349 | 1,310 | 1,343 | +40 | +3.1% | 1,954,200 |
| 2013/12/25 | 1,280 | 1,303 | 1,280 | 1,303 | +10 | +0.8% | 1,737,400 |
| 2013/12/24 | 1,297 | 1,308 | 1,290 | 1,293 | ±0 | ±0% | 2,006,300 |
| 2013/12/20 | 1,274 | 1,294 | 1,271 | 1,293 | +2 | +0.2% | 2,085,000 |
| 2013/12/19 | 1,269 | 1,298 | 1,269 | 1,291 | +58 | +4.7% | 4,199,500 |
| 2013/12/18 | 1,184 | 1,236 | 1,182 | 1,233 | +46 | +3.9% | 4,083,300 |
| 2013/12/17 | 1,190 | 1,194 | 1,180 | 1,187 | +14 | +1.2% | 1,127,900 |
| 2013/12/16 | 1,189 | 1,194 | 1,168 | 1,173 | -19 | -1.6% | 1,316,900 |
| 2013/12/13 | 1,175 | 1,198 | 1,171 | 1,192 | +19 | +1.6% | 3,860,400 |
| 2013/12/12 | 1,167 | 1,182 | 1,165 | 1,173 | -9 | -0.8% | 1,200,900 |
| 2013/12/11 | 1,187 | 1,191 | 1,172 | 1,182 | -7 | -0.6% | 1,112,400 |
| 2013/12/10 | 1,184 | 1,192 | 1,176 | 1,189 | +6 | +0.5% | 1,590,000 |
| 2013/12/09 | 1,181 | 1,185 | 1,167 | 1,183 | +33 | +2.9% | 1,262,600 |
| 2013/12/06 | 1,116 | 1,152 | 1,112 | 1,150 | +24 | +2.1% | 1,396,100 |
| 2013/12/05 | 1,151 | 1,160 | 1,122 | 1,126 | -31 | -2.7% | 1,415,500 |
| 2013/12/04 | 1,170 | 1,171 | 1,144 | 1,157 | -28 | -2.4% | 1,588,700 |
| 2013/12/03 | 1,182 | 1,196 | 1,174 | 1,185 | +6 | +0.5% | 1,715,000 |
| 2013/12/02 | 1,166 | 1,188 | 1,166 | 1,179 | +3 | +0.3% | 1,199,300 |
| 2013/11/29 | 1,174 | 1,186 | 1,166 | 1,176 | -4 | -0.3% | 1,131,600 |
| 2013/11/28 | 1,176 | 1,182 | 1,171 | 1,180 | +23 | +2% | 1,382,500 |
| 2013/11/27 | 1,152 | 1,172 | 1,148 | 1,157 | -7 | -0.6% | 1,137,200 |
| 2013/11/26 | 1,159 | 1,170 | 1,153 | 1,164 | -6 | -0.5% | 1,057,800 |
| 2013/11/25 | 1,184 | 1,184 | 1,157 | 1,170 | ±0 | ±0% | 1,419,200 |
| 2013/11/22 | 1,174 | 1,188 | 1,160 | 1,170 | +12 | +1% | 2,660,200 |
| 2013/11/21 | 1,149 | 1,160 | 1,140 | 1,158 | +19 | +1.7% | 1,853,400 |
| 2013/11/20 | 1,145 | 1,155 | 1,137 | 1,139 | -4 | -0.3% | 1,340,800 |
| 2013/11/19 | 1,135 | 1,147 | 1,124 | 1,143 | -4 | -0.3% | 1,974,300 |
| 2013/11/18 | 1,153 | 1,158 | 1,133 | 1,147 | +16 | +1.4% | 2,332,300 |
| 2013/11/15 | 1,102 | 1,134 | 1,101 | 1,131 | +39 | +3.6% | 3,472,400 |
| 2013/11/14 | 1,070 | 1,098 | 1,067 | 1,092 | +31 | +2.9% | 2,312,600 |
| 2013/11/13 | 1,041 | 1,065 | 1,040 | 1,061 | +10 | +1% | 1,389,600 |
| 2013/11/12 | 1,025 | 1,052 | 1,018 | 1,051 | +26 | +2.5% | 1,225,400 |
| 2013/11/11 | 1,050 | 1,053 | 1,019 | 1,025 | -6 | -0.6% | 1,291,200 |
| 2013/11/08 | 1,020 | 1,034 | 1,018 | 1,031 | -8 | -0.8% | 1,069,100 |
| 2013/11/07 | 1,050 | 1,056 | 1,038 | 1,039 | -7 | -0.7% | 1,065,300 |
2651～
2700
件表示中 / 5713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 | 83,200円 | +4.5% | +0.3% | 5.05% | 21.63倍 | 2.78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 |
| マネックスＧ | 103,700円 | +4.8% | +7.0% | 3.88% | 8.03倍 | 2.01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 |
| ＦＰＧ | 301,000円 | +14.6% | +9.7% | 4.33% | 11.56倍 | 4.78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 |
| 岡 三 | 64,000円 | +0.6% | +0.2% | 4.69% | 9.70倍 | 0.64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 |
| インテグラル | 387,500円 | +27.8% | +0.7% | 0.62% | 16.10倍 | 2.89倍 |
|
日本特化型ＰＥファンドの組成・運用。ファンド資金と自己資金を併用。投資先に常駐支援実施 |
市場注目の銘柄
チャート関連のコラム
