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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,451 | 1,604 | 1,432 | 1,598 | +145 | +10% | 744,700 |
| 2025/01/20 | 1,448 | 1,464 | 1,448 | 1,453 | +15 | +1% | 62,900 |
| 2025/01/17 | 1,431 | 1,443 | 1,417 | 1,438 | +5 | +0.3% | 85,400 |
| 2025/01/16 | 1,434 | 1,439 | 1,420 | 1,433 | +7 | +0.5% | 96,900 |
| 2025/01/15 | 1,425 | 1,435 | 1,421 | 1,426 | +7 | +0.5% | 93,200 |
| 2025/01/14 | 1,445 | 1,445 | 1,405 | 1,419 | -26 | -1.8% | 156,400 |
| 2025/01/10 | 1,459 | 1,464 | 1,445 | 1,445 | -15 | -1% | 83,200 |
| 2025/01/09 | 1,471 | 1,471 | 1,453 | 1,460 | -10 | -0.7% | 102,300 |
| 2025/01/08 | 1,482 | 1,490 | 1,470 | 1,470 | -16 | -1.1% | 81,800 |
| 2025/01/07 | 1,490 | 1,496 | 1,472 | 1,486 | +2 | +0.1% | 132,900 |
| 2025/01/06 | 1,508 | 1,508 | 1,477 | 1,484 | -6 | -0.4% | 136,400 |
| 2024/12/30 | 1,493 | 1,509 | 1,490 | 1,490 | +3 | +0.2% | 112,100 |
| 2024/12/27 | 1,470 | 1,489 | 1,456 | 1,487 | +21 | +1.4% | 119,500 |
| 2024/12/26 | 1,443 | 1,466 | 1,428 | 1,466 | +21 | +1.5% | 253,600 |
| 2024/12/25 | 1,444 | 1,445 | 1,433 | 1,445 | +7 | +0.5% | 133,700 |
| 2024/12/24 | 1,439 | 1,449 | 1,434 | 1,438 | +9 | +0.6% | 85,600 |
| 2024/12/23 | 1,421 | 1,437 | 1,421 | 1,429 | +14 | +1% | 125,400 |
| 2024/12/20 | 1,435 | 1,442 | 1,415 | 1,415 | -12 | -0.8% | 110,300 |
| 2024/12/19 | 1,400 | 1,431 | 1,395 | 1,427 | -2 | -0.1% | 105,900 |
| 2024/12/18 | 1,432 | 1,441 | 1,428 | 1,429 | -5 | -0.3% | 78,800 |
| 2024/12/17 | 1,453 | 1,456 | 1,425 | 1,434 | -16 | -1.1% | 95,300 |
| 2024/12/16 | 1,452 | 1,464 | 1,450 | 1,450 | -2 | -0.1% | 50,200 |
| 2024/12/13 | 1,442 | 1,455 | 1,438 | 1,452 | -7 | -0.5% | 125,500 |
| 2024/12/12 | 1,470 | 1,473 | 1,449 | 1,459 | ±0 | ±0% | 128,900 |
| 2024/12/11 | 1,480 | 1,480 | 1,439 | 1,459 | -23 | -1.6% | 158,400 |
| 2024/12/10 | 1,493 | 1,494 | 1,472 | 1,482 | -3 | -0.2% | 101,500 |
| 2024/12/09 | 1,465 | 1,488 | 1,451 | 1,485 | +36 | +2.5% | 174,600 |
| 2024/12/06 | 1,450 | 1,455 | 1,432 | 1,449 | +2 | +0.1% | 107,800 |
| 2024/12/05 | 1,435 | 1,448 | 1,426 | 1,447 | +14 | +1% | 109,700 |
| 2024/12/04 | 1,419 | 1,446 | 1,409 | 1,433 | +24 | +1.7% | 164,700 |
| 2024/12/03 | 1,398 | 1,419 | 1,396 | 1,409 | +22 | +1.6% | 117,300 |
| 2024/12/02 | 1,376 | 1,393 | 1,374 | 1,387 | +9 | +0.7% | 98,500 |
| 2024/11/29 | 1,373 | 1,383 | 1,370 | 1,378 | +10 | +0.7% | 102,500 |
| 2024/11/28 | 1,343 | 1,370 | 1,337 | 1,368 | +21 | +1.6% | 102,300 |
| 2024/11/27 | 1,371 | 1,371 | 1,335 | 1,347 | -24 | -1.8% | 138,100 |
| 2024/11/26 | 1,367 | 1,375 | 1,355 | 1,371 | +7 | +0.5% | 119,000 |
| 2024/11/25 | 1,342 | 1,371 | 1,341 | 1,364 | +19 | +1.4% | 144,800 |
| 2024/11/22 | 1,343 | 1,351 | 1,341 | 1,345 | +3 | +0.2% | 84,700 |
| 2024/11/21 | 1,344 | 1,349 | 1,336 | 1,342 | +1 | +0.1% | 56,000 |
| 2024/11/20 | 1,335 | 1,341 | 1,330 | 1,341 | +3 | +0.2% | 105,200 |
| 2024/11/19 | 1,326 | 1,347 | 1,326 | 1,338 | +11 | +0.8% | 106,500 |
| 2024/11/18 | 1,315 | 1,338 | 1,315 | 1,327 | +10 | +0.8% | 102,100 |
| 2024/11/15 | 1,325 | 1,325 | 1,309 | 1,317 | +5 | +0.4% | 137,800 |
| 2024/11/14 | 1,316 | 1,325 | 1,299 | 1,312 | +6 | +0.5% | 148,300 |
| 2024/11/13 | 1,315 | 1,320 | 1,300 | 1,306 | -11 | -0.8% | 87,100 |
| 2024/11/12 | 1,307 | 1,326 | 1,307 | 1,317 | +10 | +0.8% | 139,600 |
| 2024/11/11 | 1,300 | 1,307 | 1,295 | 1,307 | +7 | +0.5% | 132,600 |
| 2024/11/08 | 1,335 | 1,339 | 1,300 | 1,300 | -35 | -2.6% | 112,300 |
| 2024/11/07 | 1,310 | 1,339 | 1,309 | 1,335 | +34 | +2.6% | 243,200 |
| 2024/11/06 | 1,296 | 1,312 | 1,288 | 1,301 | +19 | +1.5% | 294,600 |
51～
100
件表示中 / 4886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 | 129,900円 | +11.3% | -0.2% | 8.47% | 7.97倍 | 0.80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 |
| アイザワ証Ｇ | 132,700円 | +4.3% | -33.0% | 7.23% | 16.49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 |
| 岩井コスモ | 209,600円 | +1.9% | 0.0% | 6.73% | 8.21倍 | 0.74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 | 88,200円 | -23.4% | -15.7% | 1.13% | 2.46倍 | 0.33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 | 46,200円 | -4.4% | -39.5% | 10.82% | 17.43倍 | 0.82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
