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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,197 | 1,199 | 1,177 | 1,184 | +17 | +1.5% | 2,377,600 |
| 2005/09/09 | 1,144 | 1,167 | 1,135 | 1,167 | +9 | +0.8% | 3,182,000 |
| 2005/09/08 | 1,162 | 1,167 | 1,156 | 1,158 | -4 | -0.3% | 1,214,200 |
| 2005/09/07 | 1,190 | 1,191 | 1,160 | 1,162 | -11 | -0.9% | 1,887,500 |
| 2005/09/06 | 1,194 | 1,197 | 1,172 | 1,173 | -21 | -1.8% | 1,317,300 |
| 2005/09/05 | 1,188 | 1,198 | 1,187 | 1,194 | +8 | +0.7% | 1,097,100 |
| 2005/09/02 | 1,207 | 1,218 | 1,185 | 1,186 | -19 | -1.6% | 2,669,600 |
| 2005/09/01 | 1,173 | 1,210 | 1,166 | 1,205 | +43 | +3.7% | 4,079,300 |
| 2005/08/31 | 1,165 | 1,166 | 1,155 | 1,162 | -9 | -0.8% | 783,700 |
| 2005/08/30 | 1,170 | 1,172 | 1,162 | 1,171 | +21 | +1.8% | 1,691,800 |
| 2005/08/29 | 1,166 | 1,169 | 1,150 | 1,150 | -24 | -2% | 1,852,600 |
| 2005/08/26 | 1,164 | 1,178 | 1,164 | 1,174 | +8 | +0.7% | 1,527,300 |
| 2005/08/25 | 1,173 | 1,183 | 1,157 | 1,166 | -27 | -2.3% | 3,908,900 |
| 2005/08/24 | 1,185 | 1,200 | 1,176 | 1,193 | -12 | -1% | 4,190,700 |
| 2005/08/23 | 1,250 | 1,252 | 1,201 | 1,205 | -26 | -2.1% | 6,840,000 |
| 2005/08/22 | 1,168 | 1,234 | 1,167 | 1,231 | +76 | +6.6% | 4,471,500 |
| 2005/08/19 | 1,167 | 1,170 | 1,143 | 1,155 | -32 | -2.7% | 3,826,100 |
| 2005/08/18 | 1,227 | 1,230 | 1,186 | 1,187 | -36 | -2.9% | 3,594,300 |
| 2005/08/17 | 1,225 | 1,242 | 1,218 | 1,223 | -22 | -1.8% | 3,918,700 |
| 2005/08/16 | 1,240 | 1,252 | 1,231 | 1,245 | +9 | +0.7% | 4,944,400 |
| 2005/08/15 | 1,215 | 1,240 | 1,212 | 1,236 | +1 | +0.1% | 4,845,500 |
| 2005/08/12 | 1,212 | 1,235 | 1,200 | 1,235 | +36 | +3% | 9,406,200 |
| 2005/08/11 | 1,184 | 1,200 | 1,171 | 1,199 | +86 | +7.7% | 13,081,600 |
| 2005/08/10 | 1,076 | 1,117 | 1,069 | 1,113 | +64 | +6.1% | 7,012,000 |
| 2005/08/09 | 1,036 | 1,054 | 1,036 | 1,049 | +13 | +1.3% | 1,248,500 |
| 2005/08/08 | 1,020 | 1,036 | 1,016 | 1,036 | -11 | -1.1% | 1,740,400 |
| 2005/08/05 | 1,054 | 1,065 | 1,037 | 1,047 | -24 | -2.2% | 2,022,400 |
| 2005/08/04 | 1,060 | 1,081 | 1,050 | 1,071 | +30 | +2.9% | 5,618,100 |
| 2005/08/03 | 1,008 | 1,045 | 1,005 | 1,041 | +38 | +3.8% | 4,115,600 |
| 2005/08/02 | 1,015 | 1,016 | 1,000 | 1,003 | -11 | -1.1% | 3,278,600 |
| 2005/08/01 | 1,017 | 1,020 | 1,012 | 1,014 | -2 | -0.2% | 1,186,800 |
| 2005/07/29 | 1,022 | 1,022 | 1,015 | 1,016 | +3 | +0.3% | 1,374,300 |
| 2005/07/28 | 1,033 | 1,034 | 1,012 | 1,013 | -15 | -1.5% | 2,547,500 |
| 2005/07/27 | 1,018 | 1,028 | 1,013 | 1,028 | +16 | +1.6% | 3,488,300 |
| 2005/07/26 | 1,044 | 1,045 | 1,008 | 1,012 | -42 | -4% | 6,224,000 |
| 2005/07/25 | 1,061 | 1,065 | 1,047 | 1,054 | -42 | -3.8% | 5,050,700 |
| 2005/07/22 | 1,106 | 1,110 | 1,093 | 1,096 | -9 | -0.8% | 1,608,500 |
| 2005/07/21 | 1,119 | 1,119 | 1,105 | 1,105 | -13 | -1.2% | 1,098,600 |
| 2005/07/20 | 1,121 | 1,123 | 1,113 | 1,118 | +1 | +0.1% | 927,100 |
| 2005/07/19 | 1,120 | 1,122 | 1,110 | 1,117 | -1 | -0.1% | 888,800 |
| 2005/07/15 | 1,131 | 1,133 | 1,116 | 1,118 | +2 | +0.2% | 1,791,300 |
| 2005/07/14 | 1,140 | 1,142 | 1,116 | 1,116 | -14 | -1.2% | 2,640,900 |
| 2005/07/13 | 1,086 | 1,130 | 1,086 | 1,130 | +45 | +4.1% | 4,462,300 |
| 2005/07/12 | 1,106 | 1,114 | 1,084 | 1,085 | -21 | -1.9% | 4,782,500 |
| 2005/07/11 | 1,135 | 1,139 | 1,105 | 1,106 | -25 | -2.2% | 4,663,000 |
| 2005/07/08 | 1,138 | 1,144 | 1,130 | 1,131 | -13 | -1.1% | 3,223,300 |
| 2005/07/07 | 1,152 | 1,155 | 1,140 | 1,144 | -17 | -1.5% | 2,048,000 |
| 2005/07/06 | 1,176 | 1,176 | 1,160 | 1,161 | -8 | -0.7% | 1,017,300 |
| 2005/07/05 | 1,174 | 1,179 | 1,166 | 1,169 | -3 | -0.3% | 927,700 |
| 2005/07/04 | 1,188 | 1,193 | 1,170 | 1,172 | -14 | -1.2% | 1,862,500 |
4701～
4750
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
