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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,704 | 1,722 | 1,703 | 1,716 | +31 | +1.8% | 111,900 |
| 2017/02/14 | 1,713 | 1,719 | 1,685 | 1,685 | -15 | -0.9% | 80,800 |
| 2017/02/13 | 1,709 | 1,715 | 1,694 | 1,700 | +9 | +0.5% | 90,000 |
| 2017/02/10 | 1,660 | 1,694 | 1,658 | 1,691 | +51 | +3.1% | 139,900 |
| 2017/02/09 | 1,652 | 1,656 | 1,637 | 1,640 | -16 | -1% | 91,100 |
| 2017/02/08 | 1,621 | 1,659 | 1,621 | 1,656 | +36 | +2.2% | 118,200 |
| 2017/02/07 | 1,625 | 1,629 | 1,616 | 1,620 | -12 | -0.7% | 77,800 |
| 2017/02/06 | 1,650 | 1,664 | 1,632 | 1,632 | +9 | +0.6% | 58,100 |
| 2017/02/03 | 1,626 | 1,639 | 1,620 | 1,623 | +1 | +0.1% | 106,200 |
| 2017/02/02 | 1,644 | 1,651 | 1,621 | 1,622 | -11 | -0.7% | 131,000 |
| 2017/02/01 | 1,627 | 1,638 | 1,615 | 1,633 | -6 | -0.4% | 143,200 |
| 2017/01/31 | 1,640 | 1,656 | 1,630 | 1,639 | -21 | -1.3% | 161,800 |
| 2017/01/30 | 1,680 | 1,682 | 1,640 | 1,660 | -20 | -1.2% | 277,900 |
| 2017/01/27 | 1,745 | 1,745 | 1,678 | 1,680 | -51 | -2.9% | 216,200 |
| 2017/01/26 | 1,708 | 1,737 | 1,707 | 1,731 | +48 | +2.9% | 145,100 |
| 2017/01/25 | 1,690 | 1,704 | 1,676 | 1,683 | +15 | +0.9% | 179,000 |
| 2017/01/24 | 1,688 | 1,694 | 1,666 | 1,668 | -30 | -1.8% | 157,200 |
| 2017/01/23 | 1,703 | 1,712 | 1,696 | 1,698 | -21 | -1.2% | 128,900 |
| 2017/01/20 | 1,744 | 1,759 | 1,717 | 1,719 | -25 | -1.4% | 141,800 |
| 2017/01/19 | 1,758 | 1,761 | 1,741 | 1,744 | +7 | +0.4% | 75,900 |
| 2017/01/18 | 1,702 | 1,737 | 1,695 | 1,737 | +22 | +1.3% | 118,900 |
| 2017/01/17 | 1,741 | 1,741 | 1,712 | 1,715 | -30 | -1.7% | 89,300 |
| 2017/01/16 | 1,759 | 1,766 | 1,741 | 1,745 | -25 | -1.4% | 97,800 |
| 2017/01/13 | 1,771 | 1,779 | 1,757 | 1,770 | -26 | -1.4% | 105,400 |
| 2017/01/12 | 1,788 | 1,804 | 1,776 | 1,796 | +3 | +0.2% | 95,900 |
| 2017/01/11 | 1,772 | 1,798 | 1,769 | 1,793 | +24 | +1.4% | 104,000 |
| 2017/01/10 | 1,775 | 1,778 | 1,756 | 1,769 | -16 | -0.9% | 101,800 |
| 2017/01/06 | 1,785 | 1,794 | 1,769 | 1,785 | -21 | -1.2% | 144,000 |
| 2017/01/05 | 1,809 | 1,818 | 1,795 | 1,806 | ±0 | ±0% | 123,600 |
| 2017/01/04 | 1,779 | 1,807 | 1,772 | 1,806 | +77 | +4.5% | 226,000 |
| 2016/12/30 | 1,720 | 1,740 | 1,708 | 1,729 | +5 | +0.3% | 99,100 |
| 2016/12/29 | 1,756 | 1,756 | 1,715 | 1,724 | -44 | -2.5% | 91,700 |
| 2016/12/28 | 1,783 | 1,798 | 1,763 | 1,768 | +13 | +0.7% | 129,300 |
| 2016/12/27 | 1,742 | 1,787 | 1,742 | 1,755 | +13 | +0.7% | 130,100 |
| 2016/12/26 | 1,769 | 1,773 | 1,739 | 1,742 | -38 | -2.1% | 116,800 |
| 2016/12/22 | 1,795 | 1,799 | 1,774 | 1,780 | -15 | -0.8% | 110,900 |
| 2016/12/21 | 1,810 | 1,819 | 1,793 | 1,795 | -15 | -0.8% | 88,000 |
| 2016/12/20 | 1,793 | 1,822 | 1,793 | 1,810 | +11 | +0.6% | 142,400 |
| 2016/12/19 | 1,817 | 1,819 | 1,791 | 1,799 | -34 | -1.9% | 105,200 |
| 2016/12/16 | 1,830 | 1,840 | 1,820 | 1,833 | +13 | +0.7% | 177,900 |
| 2016/12/15 | 1,820 | 1,834 | 1,813 | 1,820 | +1 | +0.1% | 159,300 |
| 2016/12/14 | 1,825 | 1,832 | 1,813 | 1,819 | -3 | -0.2% | 140,400 |
| 2016/12/13 | 1,819 | 1,824 | 1,801 | 1,822 | -2 | -0.1% | 112,800 |
| 2016/12/12 | 1,837 | 1,851 | 1,791 | 1,824 | -6 | -0.3% | 257,000 |
| 2016/12/09 | 1,820 | 1,830 | 1,804 | 1,830 | +11 | +0.6% | 193,200 |
| 2016/12/08 | 1,800 | 1,819 | 1,796 | 1,819 | +24 | +1.3% | 250,600 |
| 2016/12/07 | 1,780 | 1,795 | 1,774 | 1,795 | +23 | +1.3% | 147,500 |
| 2016/12/06 | 1,761 | 1,777 | 1,759 | 1,772 | +26 | +1.5% | 170,600 |
| 2016/12/05 | 1,754 | 1,757 | 1,724 | 1,746 | -19 | -1.1% | 118,000 |
| 2016/12/02 | 1,699 | 1,772 | 1,699 | 1,765 | +72 | +4.3% | 351,300 |
1901～
1950
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 | 134,900円 | +11.3% | -0.2% | 9.64% | 8.27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 | 232,000円 | +1.9% | 0.0% | 5.17% | 9.09倍 | 0.82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 | 61,300円 | -4.4% | -39.5% | 8.16% | 27.61倍 | 1.29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 | 55,700円 | +3.1% | +7.0% | 6.28% | 13.77倍 | 0.84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 | 82,800円 | -23.4% | -15.7% | 1.21% | 2.30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
