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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,574 | 1,588 | 1,565 | 1,587 | +16 | +1% | 296,200 |
| 2025/08/21 | 1,560 | 1,577 | 1,553 | 1,571 | +8 | +0.5% | 191,400 |
| 2025/08/20 | 1,560 | 1,572 | 1,558 | 1,563 | +3 | +0.2% | 105,800 |
| 2025/08/19 | 1,565 | 1,573 | 1,559 | 1,560 | -5 | -0.3% | 118,600 |
| 2025/08/18 | 1,578 | 1,580 | 1,562 | 1,565 | -12 | -0.8% | 182,800 |
| 2025/08/15 | 1,560 | 1,580 | 1,560 | 1,577 | +14 | +0.9% | 125,900 |
| 2025/08/14 | 1,559 | 1,565 | 1,552 | 1,563 | -3 | -0.2% | 77,500 |
| 2025/08/13 | 1,567 | 1,577 | 1,558 | 1,566 | +1 | +0.1% | 168,000 |
| 2025/08/12 | 1,551 | 1,572 | 1,548 | 1,565 | +14 | +0.9% | 145,400 |
| 2025/08/08 | 1,534 | 1,552 | 1,534 | 1,551 | +24 | +1.6% | 147,800 |
| 2025/08/07 | 1,532 | 1,540 | 1,510 | 1,527 | -5 | -0.3% | 135,800 |
| 2025/08/06 | 1,514 | 1,533 | 1,509 | 1,532 | +25 | +1.7% | 121,900 |
| 2025/08/05 | 1,490 | 1,515 | 1,482 | 1,507 | +24 | +1.6% | 144,400 |
| 2025/08/04 | 1,469 | 1,485 | 1,464 | 1,483 | -6 | -0.4% | 93,700 |
| 2025/08/01 | 1,474 | 1,494 | 1,473 | 1,489 | +13 | +0.9% | 146,500 |
| 2025/07/31 | 1,452 | 1,482 | 1,452 | 1,476 | +28 | +1.9% | 149,500 |
| 2025/07/30 | 1,448 | 1,461 | 1,438 | 1,448 | ±0 | ±0% | 165,100 |
| 2025/07/29 | 1,452 | 1,462 | 1,448 | 1,448 | -20 | -1.4% | 143,800 |
| 2025/07/28 | 1,461 | 1,487 | 1,448 | 1,468 | +7 | +0.5% | 189,900 |
| 2025/07/25 | 1,477 | 1,495 | 1,429 | 1,461 | -12 | -0.8% | 345,600 |
| 2025/07/24 | 1,465 | 1,477 | 1,452 | 1,473 | +22 | +1.5% | 197,900 |
| 2025/07/23 | 1,432 | 1,461 | 1,428 | 1,451 | +30 | +2.1% | 252,300 |
| 2025/07/22 | 1,427 | 1,439 | 1,416 | 1,421 | -4 | -0.3% | 120,000 |
| 2025/07/18 | 1,431 | 1,438 | 1,423 | 1,425 | +2 | +0.1% | 141,000 |
| 2025/07/17 | 1,415 | 1,431 | 1,410 | 1,423 | +4 | +0.3% | 142,400 |
| 2025/07/16 | 1,440 | 1,457 | 1,419 | 1,419 | -27 | -1.9% | 286,000 |
| 2025/07/15 | 1,535 | 1,537 | 1,445 | 1,446 | -91 | -5.9% | 441,900 |
| 2025/07/14 | 1,545 | 1,548 | 1,535 | 1,537 | -14 | -0.9% | 116,000 |
| 2025/07/11 | 1,532 | 1,559 | 1,529 | 1,551 | +23 | +1.5% | 145,700 |
| 2025/07/10 | 1,531 | 1,532 | 1,520 | 1,528 | +5 | +0.3% | 84,000 |
| 2025/07/09 | 1,520 | 1,530 | 1,516 | 1,523 | +13 | +0.9% | 77,900 |
| 2025/07/08 | 1,499 | 1,515 | 1,497 | 1,510 | +10 | +0.7% | 105,800 |
| 2025/07/07 | 1,511 | 1,512 | 1,498 | 1,500 | -20 | -1.3% | 136,200 |
| 2025/07/04 | 1,520 | 1,534 | 1,514 | 1,520 | +2 | +0.1% | 66,500 |
| 2025/07/03 | 1,517 | 1,519 | 1,508 | 1,518 | +4 | +0.3% | 67,000 |
| 2025/07/02 | 1,501 | 1,529 | 1,498 | 1,514 | +1 | +0.1% | 131,700 |
| 2025/07/01 | 1,520 | 1,520 | 1,500 | 1,513 | -7 | -0.5% | 90,200 |
| 2025/06/30 | 1,520 | 1,527 | 1,510 | 1,520 | +9 | +0.6% | 126,300 |
| 2025/06/27 | 1,495 | 1,514 | 1,494 | 1,511 | +17 | +1.1% | 144,400 |
| 2025/06/26 | 1,475 | 1,494 | 1,469 | 1,494 | +22 | +1.5% | 134,000 |
| 2025/06/25 | 1,450 | 1,476 | 1,445 | 1,472 | +18 | +1.2% | 78,000 |
| 2025/06/24 | 1,454 | 1,459 | 1,447 | 1,454 | +11 | +0.8% | 50,200 |
| 2025/06/23 | 1,453 | 1,454 | 1,433 | 1,443 | -13 | -0.9% | 65,500 |
| 2025/06/20 | 1,466 | 1,479 | 1,456 | 1,456 | -16 | -1.1% | 124,400 |
| 2025/06/19 | 1,480 | 1,480 | 1,466 | 1,472 | -2 | -0.1% | 51,900 |
| 2025/06/18 | 1,465 | 1,481 | 1,465 | 1,474 | +10 | +0.7% | 111,400 |
| 2025/06/17 | 1,456 | 1,466 | 1,453 | 1,464 | +13 | +0.9% | 73,300 |
| 2025/06/16 | 1,433 | 1,457 | 1,433 | 1,451 | +22 | +1.5% | 75,700 |
| 2025/06/13 | 1,443 | 1,449 | 1,425 | 1,429 | -20 | -1.4% | 101,000 |
| 2025/06/12 | 1,445 | 1,454 | 1,442 | 1,449 | ±0 | ±0% | 43,300 |
1～
50
件表示中 / 4981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 | 158,700円 | 0.0% | +1.4% | 6.93% | 11.25倍 | 0.98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 | 95,100円 | -4.5% | -1.2% | 6.31% | 17.01倍 | 1.29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 |
| アイザワ証Ｇ | 139,100円 | +0.1% | +1.1% | 6.90% | 13.53倍 | 0.97倍 |
|
独立系中堅証券。米国ほかアジア１２市場の株も取り扱う。２１年１０月に持株会社化、総合金融志向 |
| ＨＳＨＤ | 107,100円 | +40.3% | +0.5% | 0.93% | 2.66倍 | 0.37倍 |
|
モンゴルなど海外銀行を持分で保有。国内ではリユース事業を展開。メタキャピタル傘下 |
| ＳＢＩリーシンク | 514,000円 | +49.4% | +15.1% | 1.95% | 8.46倍 | 1.62倍 |
|
税繰り延べメリットの航空機、船舶等のオペリース販売が主力。ＳＢＩ傘下で地銀等と連携 |
市場注目の銘柄
チャート関連のコラム
