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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/02 | 1,464 | 1,490 | 1,461 | 1,486 | +30 | +2.1% | 142,000 |
| 2024/07/01 | 1,470 | 1,471 | 1,455 | 1,456 | -14 | -1% | 106,800 |
| 2024/06/28 | 1,477 | 1,494 | 1,461 | 1,470 | +5 | +0.3% | 187,900 |
| 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 |
151～
200
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
