極東証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,550 | 1,565 | 1,511 | 1,511 | -63 | -4% | 347,000 |
| 2024/04/30 | 1,519 | 1,608 | 1,519 | 1,574 | +66 | +4.4% | 616,400 |
| 2024/04/26 | 1,509 | 1,528 | 1,490 | 1,508 | +4 | +0.3% | 344,000 |
| 2024/04/25 | 1,568 | 1,581 | 1,501 | 1,504 | -62 | -4% | 783,700 |
| 2024/04/24 | 1,599 | 1,599 | 1,545 | 1,566 | -9 | -0.6% | 523,400 |
| 2024/04/23 | 1,546 | 1,577 | 1,537 | 1,575 | +31 | +2% | 292,000 |
| 2024/04/22 | 1,521 | 1,545 | 1,508 | 1,544 | +39 | +2.6% | 210,000 |
| 2024/04/19 | 1,543 | 1,563 | 1,490 | 1,505 | -18 | -1.2% | 489,200 |
| 2024/04/18 | 1,490 | 1,535 | 1,480 | 1,523 | +37 | +2.5% | 272,900 |
| 2024/04/17 | 1,528 | 1,536 | 1,483 | 1,486 | -32 | -2.1% | 381,400 |
| 2024/04/16 | 1,515 | 1,539 | 1,504 | 1,518 | -10 | -0.7% | 433,800 |
| 2024/04/15 | 1,477 | 1,529 | 1,456 | 1,528 | +40 | +2.7% | 410,000 |
| 2024/04/12 | 1,465 | 1,544 | 1,450 | 1,488 | +36 | +2.5% | 670,500 |
| 2024/04/11 | 1,430 | 1,455 | 1,430 | 1,452 | +12 | +0.8% | 206,600 |
| 2024/04/10 | 1,440 | 1,450 | 1,415 | 1,440 | -3 | -0.2% | 394,300 |
| 2024/04/09 | 1,428 | 1,460 | 1,415 | 1,443 | +15 | +1.1% | 378,500 |
| 2024/04/08 | 1,429 | 1,457 | 1,415 | 1,428 | +5 | +0.4% | 335,100 |
| 2024/04/05 | 1,409 | 1,426 | 1,386 | 1,423 | +3 | +0.2% | 506,000 |
| 2024/04/04 | 1,443 | 1,443 | 1,413 | 1,420 | -8 | -0.6% | 532,500 |
| 2024/04/03 | 1,445 | 1,493 | 1,425 | 1,428 | -47 | -3.2% | 937,300 |
| 2024/04/02 | 1,526 | 1,531 | 1,462 | 1,475 | -30 | -2% | 551,400 |
| 2024/04/01 | 1,577 | 1,583 | 1,505 | 1,505 | -60 | -3.8% | 653,900 |
| 2024/03/29 | 1,589 | 1,628 | 1,557 | 1,565 | -24 | -1.5% | 578,500 |
| 2024/03/28 | 1,626 | 1,655 | 1,583 | 1,589 | -157 | -9% | 1,275,200 |
| 2024/03/27 | 1,766 | 1,784 | 1,746 | 1,746 | -14 | -0.8% | 1,551,800 |
| 2024/03/26 | 1,808 | 1,808 | 1,752 | 1,760 | -48 | -2.7% | 1,103,700 |
| 2024/03/25 | 1,796 | 1,824 | 1,782 | 1,808 | +31 | +1.7% | 973,900 |
| 2024/03/22 | 1,759 | 1,799 | 1,750 | 1,777 | +22 | +1.3% | 769,000 |
| 2024/03/21 | 1,746 | 1,804 | 1,733 | 1,755 | +40 | +2.3% | 1,171,300 |
| 2024/03/19 | 1,674 | 1,718 | 1,672 | 1,715 | +31 | +1.8% | 706,100 |
| 2024/03/18 | 1,706 | 1,706 | 1,663 | 1,684 | -4 | -0.2% | 1,130,600 |
| 2024/03/15 | 1,750 | 1,792 | 1,658 | 1,688 | -2 | -0.1% | 3,646,000 |
| 2024/03/14 | 1,690 | 1,690 | 1,690 | 1,690 | +300 | +21.6% | 175,900 |
| 2024/03/13 | 1,104 | 1,390 | 1,077 | 1,390 | +300 | +27.5% | 150,500 |
| 2024/03/12 | 1,080 | 1,090 | 1,064 | 1,090 | +7 | +0.6% | 78,400 |
| 2024/03/11 | 1,080 | 1,105 | 1,068 | 1,083 | -16 | -1.5% | 199,800 |
| 2024/03/08 | 1,065 | 1,115 | 1,064 | 1,099 | +17 | +1.6% | 132,000 |
| 2024/03/07 | 1,089 | 1,119 | 1,073 | 1,082 | +3 | +0.3% | 142,100 |
| 2024/03/06 | 1,087 | 1,087 | 1,072 | 1,079 | -9 | -0.8% | 76,000 |
| 2024/03/05 | 1,056 | 1,096 | 1,047 | 1,088 | +32 | +3% | 166,600 |
| 2024/03/04 | 1,073 | 1,079 | 1,051 | 1,056 | -8 | -0.8% | 138,200 |
| 2024/03/01 | 1,047 | 1,065 | 1,039 | 1,064 | +18 | +1.7% | 82,700 |
| 2024/02/29 | 1,043 | 1,050 | 1,035 | 1,046 | +3 | +0.3% | 66,400 |
| 2024/02/28 | 1,035 | 1,058 | 1,035 | 1,043 | ±0 | ±0% | 61,900 |
| 2024/02/27 | 1,013 | 1,069 | 1,013 | 1,043 | +30 | +3% | 218,800 |
| 2024/02/26 | 1,025 | 1,035 | 1,012 | 1,013 | -11 | -1.1% | 68,700 |
| 2024/02/22 | 1,025 | 1,025 | 1,010 | 1,024 | +8 | +0.8% | 99,900 |
| 2024/02/21 | 1,013 | 1,024 | 1,011 | 1,016 | -2 | -0.2% | 71,800 |
| 2024/02/20 | 1,034 | 1,034 | 1,012 | 1,018 | -13 | -1.3% | 90,800 |
| 2024/02/19 | 1,007 | 1,035 | 991 | 1,031 | +32 | +3.2% | 229,900 |
1～
50
件表示中 / 4660件
類似銘柄と比較する
現在ご覧いただいている「極東証券」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 |
|---|---|---|---|---|---|---|---|---|
| 極東証券 | 151,100円 | +2.2% | +2.5% | 7.28% | 10.96倍 | 0.90倍 |
|
富裕層向け対面コンサルティング営業に特化。新興国など外国債販売に強み。投信にも注力 |
| 丸三証 | 101,000円 | +4.8% | +2.7% | 4.95% | 22.20倍 | 1.27倍 |
|
対面営業主体の独立系中堅証券。投信の堅実販売を主軸に置き、残高増による経営安定化に重心 |
| 岩井コスモ | 225,300円 | +1.9% | +1.2% | 5.33% | 9.45倍 | 0.80倍 |
|
関西地盤。傘下に岩井コスモ証券。対面営業主体にネットも展開。国内株中心に米国株も収益源 |
| ＨＳＨＤ | 96,000円 | - | - | - | - | 0.40倍 |
|
海外中心の企業グループ。モンゴル、ロシア、キルギスで金融業を展開。メタキャピタル傘下 |
| 水戸証 | 53,600円 | +13.4% | +7.0% | 3.73% | 13.59倍 | 0.81倍 |
|
発祥の茨城を軸に関東一円で店舗展開。地域密着型の対面営業が主体。ファンドラップに強み |
市場注目の銘柄
チャート関連のコラム
