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 |
|---|---|---|---|---|---|---|---|
| 2006/01/26 | 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 |
| 2005/11/28 | 1,221 | 1,221 | 1,205 | 1,209 | +5 | +0.4% | 1,520,900 |
| 2005/11/25 | 1,180 | 1,210 | 1,175 | 1,204 | +19 | +1.6% | 2,518,800 |
| 2005/11/24 | 1,228 | 1,232 | 1,183 | 1,185 | -38 | -3.1% | 5,611,400 |
| 2005/11/22 | 1,228 | 1,237 | 1,215 | 1,223 | -25 | -2% | 4,984,000 |
| 2005/11/21 | 1,280 | 1,290 | 1,246 | 1,248 | -32 | -2.5% | 3,496,200 |
| 2005/11/18 | 1,287 | 1,297 | 1,272 | 1,280 | +10 | +0.8% | 3,151,500 |
| 2005/11/17 | 1,241 | 1,272 | 1,236 | 1,270 | +30 | +2.4% | 2,892,100 |
| 2005/11/16 | 1,215 | 1,244 | 1,211 | 1,240 | -15 | -1.2% | 3,685,700 |
| 2005/11/15 | 1,278 | 1,295 | 1,254 | 1,255 | -63 | -4.8% | 5,458,200 |
| 2005/11/14 | 1,350 | 1,350 | 1,314 | 1,318 | -24 | -1.8% | 2,977,200 |
| 2005/11/11 | 1,331 | 1,355 | 1,329 | 1,342 | +11 | +0.8% | 3,147,600 |
4751～
4800
件表示中 / 5852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 | 68,300円 | +21.4% | +19.0% | 5.86% | 13.96倍 | 2.30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 | 229,200円 | +14.6% | +9.7% | 5.69% | 8.72倍 | 3.46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 | 71,000円 | -7.2% | - | 4.28% | 14.04倍 | 1.44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 | 66,000円 | -8.5% | -23.0% | 4.55% | 15.54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 |
| ジャフコ Ｇ | 242,000円 | -0.6% | +11.3% | 5.50% | 12.58倍 | 0.93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
