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 |
|---|---|---|---|---|---|---|---|
| 2024/09/12 | 1,469 | 1,492 | 1,464 | 1,481 | +43 | +3% | 86,700 |
| 2024/09/11 | 1,466 | 1,475 | 1,425 | 1,438 | -23 | -1.6% | 113,700 |
| 2024/09/10 | 1,496 | 1,496 | 1,461 | 1,461 | -18 | -1.2% | 83,300 |
| 2024/09/09 | 1,463 | 1,483 | 1,451 | 1,479 | -24 | -1.6% | 116,100 |
| 2024/09/06 | 1,524 | 1,527 | 1,486 | 1,503 | -10 | -0.7% | 100,000 |
| 2024/09/05 | 1,512 | 1,545 | 1,501 | 1,513 | -22 | -1.4% | 114,800 |
| 2024/09/04 | 1,557 | 1,582 | 1,533 | 1,535 | -62 | -3.9% | 150,500 |
| 2024/09/03 | 1,590 | 1,615 | 1,583 | 1,597 | +7 | +0.4% | 159,100 |
| 2024/09/02 | 1,565 | 1,592 | 1,563 | 1,590 | +33 | +2.1% | 136,500 |
| 2024/08/30 | 1,551 | 1,563 | 1,544 | 1,557 | +12 | +0.8% | 68,100 |
| 2024/08/29 | 1,548 | 1,550 | 1,533 | 1,545 | -3 | -0.2% | 57,800 |
| 2024/08/28 | 1,551 | 1,562 | 1,533 | 1,548 | -17 | -1.1% | 107,000 |
| 2024/08/27 | 1,482 | 1,565 | 1,477 | 1,565 | +91 | +6.2% | 270,800 |
| 2024/08/26 | 1,487 | 1,487 | 1,467 | 1,474 | -9 | -0.6% | 63,800 |
| 2024/08/23 | 1,478 | 1,490 | 1,467 | 1,483 | +2 | +0.1% | 48,700 |
| 2024/08/22 | 1,497 | 1,497 | 1,475 | 1,481 | -3 | -0.2% | 87,500 |
| 2024/08/21 | 1,480 | 1,490 | 1,466 | 1,484 | -14 | -0.9% | 98,600 |
| 2024/08/20 | 1,507 | 1,507 | 1,490 | 1,498 | +17 | +1.1% | 79,500 |
| 2024/08/19 | 1,493 | 1,521 | 1,478 | 1,481 | -30 | -2% | 101,300 |
| 2024/08/16 | 1,487 | 1,515 | 1,475 | 1,511 | +54 | +3.7% | 155,800 |
| 2024/08/15 | 1,459 | 1,484 | 1,445 | 1,457 | +4 | +0.3% | 126,200 |
| 2024/08/14 | 1,438 | 1,457 | 1,411 | 1,453 | +39 | +2.8% | 126,000 |
| 2024/08/13 | 1,405 | 1,414 | 1,378 | 1,414 | +9 | +0.6% | 133,200 |
| 2024/08/09 | 1,393 | 1,418 | 1,376 | 1,405 | +68 | +5.1% | 187,200 |
| 2024/08/08 | 1,326 | 1,370 | 1,320 | 1,337 | -13 | -1% | 168,500 |
| 2024/08/07 | 1,329 | 1,392 | 1,311 | 1,350 | -1 | -0.1% | 270,300 |
| 2024/08/06 | 1,300 | 1,375 | 1,295 | 1,351 | +139 | +11.5% | 317,300 |
| 2024/08/05 | 1,291 | 1,321 | 1,180 | 1,212 | -193 | -13.7% | 455,100 |
| 2024/08/02 | 1,465 | 1,471 | 1,405 | 1,405 | -130 | -8.5% | 414,600 |
| 2024/08/01 | 1,585 | 1,585 | 1,517 | 1,535 | -53 | -3.3% | 184,800 |
| 2024/07/31 | 1,517 | 1,588 | 1,513 | 1,588 | +53 | +3.5% | 203,300 |
| 2024/07/30 | 1,545 | 1,558 | 1,526 | 1,535 | -12 | -0.8% | 134,600 |
| 2024/07/29 | 1,502 | 1,553 | 1,495 | 1,547 | +67 | +4.5% | 179,200 |
| 2024/07/26 | 1,507 | 1,550 | 1,462 | 1,480 | -18 | -1.2% | 478,200 |
| 2024/07/25 | 1,526 | 1,528 | 1,498 | 1,498 | -54 | -3.5% | 255,800 |
| 2024/07/24 | 1,590 | 1,591 | 1,552 | 1,552 | -43 | -2.7% | 154,200 |
| 2024/07/23 | 1,612 | 1,620 | 1,593 | 1,595 | -7 | -0.4% | 88,900 |
| 2024/07/22 | 1,625 | 1,625 | 1,602 | 1,602 | -22 | -1.4% | 104,200 |
| 2024/07/19 | 1,636 | 1,637 | 1,607 | 1,624 | -12 | -0.7% | 159,800 |
| 2024/07/18 | 1,645 | 1,658 | 1,634 | 1,636 | -26 | -1.6% | 97,000 |
| 2024/07/17 | 1,669 | 1,684 | 1,653 | 1,662 | -11 | -0.7% | 170,400 |
| 2024/07/16 | 1,667 | 1,690 | 1,650 | 1,673 | +14 | +0.8% | 426,900 |
| 2024/07/12 | 1,484 | 1,734 | 1,482 | 1,659 | +163 | +10.9% | 1,003,600 |
| 2024/07/11 | 1,496 | 1,504 | 1,485 | 1,496 | +7 | +0.5% | 92,700 |
| 2024/07/10 | 1,482 | 1,505 | 1,470 | 1,489 | +7 | +0.5% | 116,500 |
| 2024/07/09 | 1,471 | 1,488 | 1,466 | 1,482 | +18 | +1.2% | 88,700 |
| 2024/07/08 | 1,462 | 1,470 | 1,450 | 1,464 | +2 | +0.1% | 77,900 |
| 2024/07/05 | 1,491 | 1,494 | 1,462 | 1,462 | -23 | -1.5% | 94,600 |
| 2024/07/04 | 1,491 | 1,495 | 1,480 | 1,485 | -5 | -0.3% | 81,600 |
| 2024/07/03 | 1,486 | 1,497 | 1,480 | 1,490 | +4 | +0.3% | 119,400 |
51～
100
件表示中 / 4802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 | 134,700円 | +11.3% | -0.2% | 9.65% | 8.26倍 | 0.83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 | 228,300円 | +1.9% | 0.0% | 5.26% | 8.94倍 | 0.81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 |
| 東洋証 | 60,500円 | -4.4% | -39.5% | 8.26% | 27.25倍 | 1.28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 |
| 水戸証 | 54,500円 | +3.1% | +7.0% | 6.42% | 13.47倍 | 0.82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 |
| いちよし | 93,900円 | +3.5% | +7.8% | 3.62% | 15.86倍 | 1.08倍 |
|
富裕層の個人営業主体で投信・ファンドラップ積み上げに重心。中小型株中心に調査力に定評 |
市場注目の銘柄
チャート関連のコラム
