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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,707 | 1,713 | 1,651 | 1,681 | -19 | -1.1% | 3,545,300 |
| 2006/02/09 | 1,744 | 1,752 | 1,695 | 1,700 | -13 | -0.8% | 3,928,400 |
| 2006/02/08 | 1,710 | 1,754 | 1,705 | 1,713 | -17 | -1% | 4,109,400 |
| 2006/02/07 | 1,726 | 1,740 | 1,723 | 1,730 | +8 | +0.5% | 2,142,100 |
| 2006/02/06 | 1,737 | 1,740 | 1,710 | 1,722 | -11 | -0.6% | 2,412,400 |
| 2006/02/03 | 1,699 | 1,748 | 1,682 | 1,733 | +13 | +0.8% | 3,544,500 |
| 2006/02/02 | 1,749 | 1,759 | 1,710 | 1,720 | +5 | +0.3% | 3,502,000 |
| 2006/02/01 | 1,764 | 1,785 | 1,712 | 1,715 | -75 | -4.2% | 5,745,100 |
| 2006/01/31 | 1,788 | 1,814 | 1,770 | 1,790 | +26 | +1.5% | 4,272,700 |
| 2006/01/30 | 1,830 | 1,848 | 1,758 | 1,764 | -76 | -4.1% | 8,110,200 |
| 2006/01/27 | 1,840 | 1,840 | 1,786 | 1,840 | +82 | +4.7% | 8,332,600 |
| 2006/01/26 | 1,715 | 1,763 | 1,706 | 1,758 | +68 | +4% | 5,597,000 |
| 2006/01/25 | 1,635 | 1,697 | 1,635 | 1,690 | +85 | +5.3% | 4,539,600 |
| 2006/01/24 | 1,562 | 1,622 | 1,562 | 1,605 | +47 | +3% | 3,758,100 |
| 2006/01/23 | 1,562 | 1,609 | 1,550 | 1,558 | -99 | -6% | 5,600,300 |
| 2006/01/20 | 1,700 | 1,709 | 1,615 | 1,657 | ±0 | ±0% | 5,508,900 |
| 2006/01/19 | 1,558 | 1,693 | 1,558 | 1,657 | +43 | +2.7% | 8,108,200 |
| 2006/01/18 | 1,700 | 1,700 | 1,505 | 1,614 | -111 | -6.4% | 8,647,200 |
| 2006/01/17 | 1,780 | 1,820 | 1,681 | 1,725 | -115 | -6.3% | 6,657,100 |
| 2006/01/16 | 1,810 | 1,861 | 1,788 | 1,840 | +40 | +2.2% | 3,818,300 |
| 2006/01/13 | 1,815 | 1,828 | 1,786 | 1,800 | -35 | -1.9% | 4,353,600 |
| 2006/01/12 | 1,758 | 1,848 | 1,756 | 1,835 | +87 | +5% | 6,425,700 |
| 2006/01/11 | 1,710 | 1,756 | 1,696 | 1,748 | +50 | +2.9% | 4,547,300 |
| 2006/01/10 | 1,750 | 1,771 | 1,693 | 1,698 | -42 | -2.4% | 6,153,900 |
| 2006/01/06 | 1,733 | 1,750 | 1,718 | 1,740 | +7 | +0.4% | 4,293,500 |
| 2006/01/05 | 1,690 | 1,745 | 1,665 | 1,733 | +45 | +2.7% | 5,459,600 |
| 2006/01/04 | 1,690 | 1,695 | 1,661 | 1,688 | +51 | +3.1% | 2,237,700 |
| 2005/12/30 | 1,639 | 1,654 | 1,625 | 1,637 | +12 | +0.7% | 1,761,600 |
| 2005/12/29 | 1,643 | 1,664 | 1,617 | 1,625 | +6 | +0.4% | 4,046,900 |
| 2005/12/28 | 1,564 | 1,635 | 1,564 | 1,619 | +58 | +3.7% | 4,343,700 |
| 2005/12/27 | 1,554 | 1,587 | 1,554 | 1,561 | -63 | -3.9% | 4,548,200 |
| 2005/12/26 | 1,469 | 1,633 | 1,466 | 1,624 | +171 | +11.8% | 9,417,300 |
| 2005/12/22 | 1,460 | 1,470 | 1,432 | 1,453 | -1 | -0.1% | 2,060,500 |
| 2005/12/21 | 1,445 | 1,465 | 1,427 | 1,454 | +39 | +2.8% | 4,246,300 |
| 2005/12/20 | 1,371 | 1,422 | 1,370 | 1,415 | +35 | +2.5% | 1,849,400 |
| 2005/12/19 | 1,377 | 1,393 | 1,360 | 1,380 | +8 | +0.6% | 1,044,700 |
| 2005/12/16 | 1,381 | 1,414 | 1,370 | 1,372 | -13 | -0.9% | 2,034,000 |
| 2005/12/15 | 1,394 | 1,432 | 1,384 | 1,385 | -49 | -3.4% | 2,834,800 |
| 2005/12/14 | 1,460 | 1,472 | 1,424 | 1,434 | -7 | -0.5% | 2,954,100 |
| 2005/12/13 | 1,467 | 1,467 | 1,425 | 1,441 | -9 | -0.6% | 3,296,000 |
| 2005/12/12 | 1,395 | 1,450 | 1,395 | 1,450 | +64 | +4.6% | 5,750,900 |
| 2005/12/09 | 1,380 | 1,391 | 1,372 | 1,386 | +6 | +0.4% | 3,174,200 |
| 2005/12/08 | 1,360 | 1,394 | 1,360 | 1,380 | +14 | +1% | 10,347,400 |
| 2005/12/07 | 1,343 | 1,366 | 1,332 | 1,366 | +53 | +4% | 8,480,600 |
| 2005/12/06 | 1,345 | 1,362 | 1,311 | 1,313 | -18 | -1.4% | 9,839,000 |
| 2005/12/05 | 1,288 | 1,336 | 1,281 | 1,331 | +83 | +6.7% | 12,305,200 |
| 2005/12/02 | 1,210 | 1,254 | 1,205 | 1,248 | +48 | +4% | 8,898,100 |
| 2005/12/01 | 1,191 | 1,203 | 1,190 | 1,200 | +10 | +0.8% | 3,040,800 |
| 2005/11/30 | 1,202 | 1,210 | 1,190 | 1,190 | -14 | -1.2% | 2,217,200 |
| 2005/11/29 | 1,211 | 1,213 | 1,194 | 1,204 | -5 | -0.4% | 1,515,600 |
4601～
4650
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 | 83,000円 | +4.5% | +0.3% | 5.06% | 21.58倍 | 2.77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 | 105,200円 | +4.8% | +7.0% | 3.82% | 8.15倍 | 2.04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 | 297,900円 | +14.6% | +9.7% | 4.38% | 11.44倍 | 4.73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 | 63,400円 | +0.6% | +0.2% | 4.73% | 9.61倍 | 0.63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 | 389,000円 | +27.8% | +0.7% | 0.62% | 16.16倍 | 2.90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
