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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,470 | 1,472 | 1,450 | 1,465 | -10 | -0.7% | 101,500 |
| 2024/06/26 | 1,480 | 1,480 | 1,468 | 1,475 | +5 | +0.3% | 138,600 |
| 2024/06/25 | 1,430 | 1,470 | 1,430 | 1,470 | +43 | +3% | 161,900 |
| 2024/06/24 | 1,418 | 1,429 | 1,406 | 1,427 | +14 | +1% | 108,100 |
| 2024/06/21 | 1,430 | 1,431 | 1,407 | 1,413 | -13 | -0.9% | 241,600 |
| 2024/06/20 | 1,441 | 1,453 | 1,421 | 1,426 | -34 | -2.3% | 104,000 |
| 2024/06/19 | 1,421 | 1,460 | 1,421 | 1,460 | +33 | +2.3% | 179,400 |
| 2024/06/18 | 1,428 | 1,443 | 1,418 | 1,427 | +10 | +0.7% | 138,200 |
| 2024/06/17 | 1,435 | 1,435 | 1,403 | 1,417 | -32 | -2.2% | 160,900 |
| 2024/06/14 | 1,418 | 1,454 | 1,414 | 1,449 | +36 | +2.5% | 180,100 |
| 2024/06/13 | 1,427 | 1,430 | 1,407 | 1,413 | -13 | -0.9% | 116,100 |
| 2024/06/12 | 1,456 | 1,456 | 1,417 | 1,426 | -25 | -1.7% | 157,600 |
| 2024/06/11 | 1,475 | 1,480 | 1,450 | 1,451 | -22 | -1.5% | 114,900 |
| 2024/06/10 | 1,455 | 1,475 | 1,455 | 1,473 | +28 | +1.9% | 90,600 |
| 2024/06/07 | 1,443 | 1,447 | 1,431 | 1,445 | -3 | -0.2% | 115,000 |
| 2024/06/06 | 1,474 | 1,481 | 1,445 | 1,448 | -19 | -1.3% | 100,800 |
| 2024/06/05 | 1,455 | 1,472 | 1,445 | 1,467 | +1 | +0.1% | 128,600 |
| 2024/06/04 | 1,455 | 1,473 | 1,450 | 1,466 | +5 | +0.3% | 146,900 |
| 2024/06/03 | 1,471 | 1,471 | 1,451 | 1,461 | +6 | +0.4% | 99,900 |
| 2024/05/31 | 1,430 | 1,459 | 1,430 | 1,455 | +28 | +2% | 161,200 |
| 2024/05/30 | 1,410 | 1,433 | 1,401 | 1,427 | +3 | +0.2% | 158,900 |
| 2024/05/29 | 1,427 | 1,445 | 1,423 | 1,424 | -24 | -1.7% | 190,000 |
| 2024/05/28 | 1,505 | 1,505 | 1,446 | 1,448 | -52 | -3.5% | 272,200 |
| 2024/05/27 | 1,475 | 1,502 | 1,450 | 1,500 | +30 | +2% | 278,000 |
| 2024/05/24 | 1,470 | 1,500 | 1,462 | 1,470 | -18 | -1.2% | 295,500 |
| 2024/05/23 | 1,605 | 1,606 | 1,484 | 1,488 | -124 | -7.7% | 659,100 |
| 2024/05/22 | 1,600 | 1,628 | 1,598 | 1,612 | +16 | +1% | 179,700 |
| 2024/05/21 | 1,587 | 1,613 | 1,583 | 1,596 | +9 | +0.6% | 194,800 |
| 2024/05/20 | 1,588 | 1,614 | 1,584 | 1,587 | -3 | -0.2% | 214,300 |
| 2024/05/17 | 1,553 | 1,597 | 1,541 | 1,590 | +37 | +2.4% | 201,600 |
| 2024/05/16 | 1,554 | 1,565 | 1,534 | 1,553 | -18 | -1.1% | 170,200 |
| 2024/05/15 | 1,549 | 1,577 | 1,536 | 1,571 | +29 | +1.9% | 164,500 |
| 2024/05/14 | 1,519 | 1,547 | 1,512 | 1,542 | +22 | +1.4% | 196,300 |
| 2024/05/13 | 1,523 | 1,535 | 1,517 | 1,520 | -3 | -0.2% | 74,300 |
| 2024/05/10 | 1,530 | 1,540 | 1,516 | 1,523 | -14 | -0.9% | 155,700 |
| 2024/05/09 | 1,553 | 1,553 | 1,525 | 1,537 | -19 | -1.2% | 119,100 |
| 2024/05/08 | 1,539 | 1,566 | 1,531 | 1,556 | +26 | +1.7% | 188,300 |
| 2024/05/07 | 1,520 | 1,556 | 1,516 | 1,530 | +25 | +1.7% | 242,600 |
| 2024/05/02 | 1,498 | 1,527 | 1,493 | 1,505 | -6 | -0.4% | 303,300 |
| 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 |
101～
150
件表示中 / 4799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 | 134,500円 | +11.3% | -0.2% | 9.67% | 8.25倍 | 0.82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 | 229,300円 | +1.9% | 0.0% | 5.23% | 8.98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 | 60,700円 | -4.4% | -39.5% | 8.24% | 27.34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 | 55,000円 | +3.1% | +7.0% | 6.36% | 13.60倍 | 0.83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 |
| ＨＳＨＤ | 83,400円 | -23.4% | -15.7% | 1.20% | 2.32倍 | 0.31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 |
市場注目の銘柄
チャート関連のコラム
