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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 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 |
| 2025/06/11 | 1,457 | 1,457 | 1,439 | 1,449 | +2 | +0.1% | 135,600 |
| 2025/06/10 | 1,460 | 1,472 | 1,447 | 1,447 | -13 | -0.9% | 85,900 |
| 2025/06/09 | 1,464 | 1,468 | 1,454 | 1,460 | +2 | +0.1% | 71,200 |
| 2025/06/06 | 1,449 | 1,463 | 1,449 | 1,458 | +9 | +0.6% | 72,400 |
| 2025/06/05 | 1,450 | 1,461 | 1,443 | 1,449 | -3 | -0.2% | 67,700 |
| 2025/06/04 | 1,459 | 1,467 | 1,452 | 1,452 | +3 | +0.2% | 80,900 |
| 2025/06/03 | 1,450 | 1,459 | 1,440 | 1,449 | +3 | +0.2% | 72,300 |
| 2025/06/02 | 1,444 | 1,446 | 1,430 | 1,446 | +2 | +0.1% | 54,000 |
| 2025/05/30 | 1,420 | 1,445 | 1,415 | 1,444 | +18 | +1.3% | 73,000 |
| 2025/05/29 | 1,427 | 1,433 | 1,422 | 1,426 | ±0 | ±0% | 65,600 |
| 2025/05/28 | 1,450 | 1,458 | 1,422 | 1,426 | -16 | -1.1% | 168,500 |
| 2025/05/27 | 1,429 | 1,445 | 1,428 | 1,442 | +11 | +0.8% | 102,700 |
| 2025/05/26 | 1,425 | 1,435 | 1,424 | 1,431 | +15 | +1.1% | 82,200 |
| 2025/05/23 | 1,425 | 1,429 | 1,415 | 1,416 | +1 | +0.1% | 63,500 |
| 2025/05/22 | 1,405 | 1,421 | 1,392 | 1,415 | +2 | +0.1% | 83,000 |
| 2025/05/21 | 1,403 | 1,433 | 1,399 | 1,413 | +20 | +1.4% | 210,800 |
| 2025/05/20 | 1,408 | 1,412 | 1,387 | 1,393 | -15 | -1.1% | 119,800 |
| 2025/05/19 | 1,406 | 1,416 | 1,400 | 1,408 | -1 | -0.1% | 93,100 |
| 2025/05/16 | 1,413 | 1,419 | 1,399 | 1,409 | -4 | -0.3% | 134,500 |
| 2025/05/15 | 1,421 | 1,422 | 1,405 | 1,413 | -18 | -1.3% | 71,700 |
| 2025/05/14 | 1,423 | 1,438 | 1,405 | 1,431 | +8 | +0.6% | 104,900 |
| 2025/05/13 | 1,430 | 1,435 | 1,415 | 1,423 | +2 | +0.1% | 115,200 |
| 2025/05/12 | 1,407 | 1,422 | 1,398 | 1,421 | +11 | +0.8% | 110,700 |
| 2025/05/09 | 1,393 | 1,412 | 1,390 | 1,410 | +34 | +2.5% | 129,400 |
| 2025/05/08 | 1,384 | 1,388 | 1,366 | 1,376 | -5 | -0.4% | 112,700 |
| 2025/05/07 | 1,389 | 1,393 | 1,364 | 1,381 | -9 | -0.6% | 229,700 |
| 2025/05/02 | 1,410 | 1,419 | 1,386 | 1,390 | -11 | -0.8% | 137,600 |
| 2025/05/01 | 1,380 | 1,411 | 1,372 | 1,401 | +21 | +1.5% | 204,000 |
| 2025/04/30 | 1,383 | 1,383 | 1,340 | 1,380 | +20 | +1.5% | 193,700 |
| 2025/04/28 | 1,352 | 1,385 | 1,347 | 1,360 | +24 | +1.8% | 203,400 |
1～
50
件表示中 / 4951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 | 152,300円 | 0.0% | +1.4% | 7.22% | 10.79倍 | 0.94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 |
| 岩井コスモ | 230,300円 | +1.0% | +0.5% | 6.51% | 7.96倍 | 0.79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 |
| アイザワ証Ｇ | 134,100円 | +0.1% | +1.1% | 7.16% | 13.02倍 | 0.93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 | 106,800円 | +40.3% | +0.5% | 0.94% | 2.65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 |
| 東洋証 | 50,100円 | +0.1% | +0.4% | 9.98% | 12.60倍 | 1.13倍 |
|
独立系。対面営業主体。発祥の広島、山口に顧客基盤。中国株の取り扱いに定評。投信にも注力 |
市場注目の銘柄
チャート関連のコラム
