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 |
|---|---|---|---|---|---|---|---|
| 2013/08/05 | 950 | 952 | 936 | 938 | -15 | -1.6% | 1,198,000 |
| 2013/08/02 | 945 | 953 | 920 | 953 | +32 | +3.5% | 2,214,500 |
| 2013/08/01 | 898 | 922 | 892 | 921 | +20 | +2.2% | 1,225,600 |
| 2013/07/31 | 913 | 915 | 898 | 901 | -28 | -3% | 1,299,500 |
| 2013/07/30 | 891 | 931 | 886 | 929 | +32 | +3.6% | 1,317,200 |
| 2013/07/29 | 922 | 934 | 895 | 897 | -57 | -6% | 2,133,700 |
| 2013/07/26 | 976 | 977 | 946 | 954 | -33 | -3.3% | 2,242,000 |
| 2013/07/25 | 1,022 | 1,023 | 982 | 987 | -25 | -2.5% | 1,895,600 |
| 2013/07/24 | 1,015 | 1,029 | 1,003 | 1,012 | +14 | +1.4% | 2,459,800 |
| 2013/07/23 | 995 | 1,008 | 994 | 998 | -7 | -0.7% | 1,368,700 |
| 2013/07/22 | 1,005 | 1,012 | 991 | 1,005 | +6 | +0.6% | 971,800 |
| 2013/07/19 | 1,025 | 1,030 | 986 | 999 | -21 | -2.1% | 1,957,800 |
| 2013/07/18 | 1,017 | 1,025 | 1,011 | 1,020 | +3 | +0.3% | 1,199,900 |
| 2013/07/17 | 1,024 | 1,025 | 1,011 | 1,017 | -10 | -1% | 1,085,200 |
| 2013/07/16 | 1,025 | 1,036 | 1,015 | 1,027 | +15 | +1.5% | 1,265,100 |
| 2013/07/12 | 1,004 | 1,018 | 997 | 1,012 | +8 | +0.8% | 1,892,900 |
| 2013/07/11 | 978 | 1,008 | 973 | 1,004 | +13 | +1.3% | 1,506,800 |
| 2013/07/10 | 990 | 1,007 | 980 | 991 | -6 | -0.6% | 1,403,500 |
| 2013/07/09 | 992 | 1,003 | 975 | 997 | +23 | +2.4% | 1,511,000 |
| 2013/07/08 | 1,016 | 1,028 | 969 | 974 | -19 | -1.9% | 2,498,900 |
| 2013/07/05 | 973 | 993 | 972 | 993 | +42 | +4.4% | 1,813,800 |
| 2013/07/04 | 928 | 955 | 925 | 951 | +22 | +2.4% | 1,301,700 |
| 2013/07/03 | 938 | 941 | 920 | 929 | +6 | +0.7% | 1,392,200 |
| 2013/07/02 | 920 | 924 | 904 | 923 | +17 | +1.9% | 1,684,400 |
| 2013/07/01 | 884 | 907 | 861 | 906 | +27 | +3.1% | 1,658,500 |
| 2013/06/28 | 850 | 888 | 844 | 879 | +41 | +4.9% | 2,052,900 |
| 2013/06/27 | 822 | 838 | 793 | 838 | +27 | +3.3% | 1,970,100 |
| 2013/06/26 | 859 | 860 | 810 | 811 | -34 | -4% | 1,881,300 |
| 2013/06/25 | 864 | 875 | 831 | 845 | -30 | -3.4% | 2,149,400 |
| 2013/06/24 | 895 | 898 | 873 | 875 | -5 | -0.6% | 1,802,400 |
| 2013/06/21 | 850 | 888 | 838 | 880 | -4 | -0.5% | 2,113,500 |
| 2013/06/20 | 900 | 904 | 884 | 884 | -29 | -3.2% | 1,998,600 |
| 2013/06/19 | 937 | 938 | 901 | 913 | +4 | +0.4% | 1,379,900 |
| 2013/06/18 | 908 | 922 | 899 | 909 | +1 | +0.1% | 1,350,100 |
| 2013/06/17 | 871 | 909 | 867 | 908 | +22 | +2.5% | 1,572,000 |
| 2013/06/14 | 904 | 928 | 885 | 886 | ±0 | ±0% | 3,440,200 |
| 2013/06/13 | 934 | 934 | 885 | 886 | -81 | -8.4% | 3,261,500 |
| 2013/06/12 | 952 | 970 | 926 | 967 | -15 | -1.5% | 1,973,900 |
| 2013/06/11 | 999 | 1,010 | 978 | 982 | -15 | -1.5% | 1,969,300 |
| 2013/06/10 | 974 | 997 | 963 | 997 | +69 | +7.4% | 2,074,800 |
| 2013/06/07 | 900 | 952 | 894 | 928 | ±0 | ±0% | 2,657,200 |
| 2013/06/06 | 920 | 973 | 917 | 928 | -16 | -1.7% | 2,559,900 |
| 2013/06/05 | 1,000 | 1,009 | 942 | 944 | -61 | -6.1% | 2,595,200 |
| 2013/06/04 | 930 | 1,009 | 922 | 1,005 | +69 | +7.4% | 4,209,100 |
| 2013/06/03 | 999 | 1,005 | 928 | 936 | -106 | -10.2% | 3,905,400 |
| 2013/05/31 | 1,025 | 1,044 | 1,012 | 1,042 | +46 | +4.6% | 2,746,000 |
| 2013/05/30 | 1,031 | 1,037 | 988 | 996 | -72 | -6.7% | 3,316,500 |
| 2013/05/29 | 1,084 | 1,086 | 1,055 | 1,068 | +3 | +0.3% | 1,724,800 |
| 2013/05/28 | 1,048 | 1,068 | 1,029 | 1,065 | -13 | -1.2% | 2,322,600 |
| 2013/05/27 | 1,041 | 1,088 | 1,026 | 1,078 | -6 | -0.6% | 2,620,800 |
2901～
2950
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
