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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,685 | 1,729 | 1,678 | 1,693 | +31 | +1.9% | 268,000 |
| 2016/11/30 | 1,649 | 1,663 | 1,644 | 1,662 | +15 | +0.9% | 112,900 |
| 2016/11/29 | 1,633 | 1,648 | 1,624 | 1,647 | +4 | +0.2% | 83,900 |
| 2016/11/28 | 1,608 | 1,647 | 1,595 | 1,643 | +32 | +2% | 193,700 |
| 2016/11/25 | 1,601 | 1,622 | 1,601 | 1,611 | -5 | -0.3% | 137,500 |
| 2016/11/24 | 1,625 | 1,630 | 1,614 | 1,616 | ±0 | ±0% | 82,400 |
| 2016/11/22 | 1,618 | 1,622 | 1,604 | 1,616 | ±0 | ±0% | 82,200 |
| 2016/11/21 | 1,625 | 1,628 | 1,612 | 1,616 | -7 | -0.4% | 69,000 |
| 2016/11/18 | 1,620 | 1,625 | 1,610 | 1,623 | +10 | +0.6% | 135,700 |
| 2016/11/17 | 1,574 | 1,620 | 1,572 | 1,613 | +33 | +2.1% | 273,700 |
| 2016/11/16 | 1,570 | 1,580 | 1,559 | 1,580 | +19 | +1.2% | 155,800 |
| 2016/11/15 | 1,555 | 1,570 | 1,546 | 1,561 | +12 | +0.8% | 119,000 |
| 2016/11/14 | 1,518 | 1,555 | 1,518 | 1,549 | +30 | +2% | 187,800 |
| 2016/11/11 | 1,503 | 1,533 | 1,502 | 1,519 | +27 | +1.8% | 276,800 |
| 2016/11/10 | 1,495 | 1,497 | 1,465 | 1,492 | +110 | +8% | 187,800 |
| 2016/11/09 | 1,485 | 1,485 | 1,355 | 1,382 | -86 | -5.9% | 212,100 |
| 2016/11/08 | 1,480 | 1,489 | 1,467 | 1,468 | -11 | -0.7% | 42,000 |
| 2016/11/07 | 1,464 | 1,494 | 1,464 | 1,479 | +12 | +0.8% | 104,700 |
| 2016/11/04 | 1,475 | 1,475 | 1,444 | 1,467 | -19 | -1.3% | 169,000 |
| 2016/11/02 | 1,497 | 1,506 | 1,482 | 1,486 | -34 | -2.2% | 135,500 |
| 2016/11/01 | 1,510 | 1,520 | 1,495 | 1,520 | ±0 | ±0% | 80,700 |
| 2016/10/31 | 1,485 | 1,525 | 1,476 | 1,520 | +26 | +1.7% | 220,100 |
| 2016/10/28 | 1,479 | 1,496 | 1,451 | 1,494 | +23 | +1.6% | 142,500 |
| 2016/10/27 | 1,460 | 1,478 | 1,450 | 1,471 | +14 | +1% | 79,600 |
| 2016/10/26 | 1,435 | 1,460 | 1,425 | 1,457 | +28 | +2% | 105,100 |
| 2016/10/25 | 1,431 | 1,439 | 1,425 | 1,429 | +8 | +0.6% | 72,600 |
| 2016/10/24 | 1,423 | 1,427 | 1,405 | 1,421 | -6 | -0.4% | 87,100 |
| 2016/10/21 | 1,445 | 1,445 | 1,421 | 1,427 | -11 | -0.8% | 82,800 |
| 2016/10/20 | 1,416 | 1,450 | 1,416 | 1,438 | +26 | +1.8% | 153,700 |
| 2016/10/19 | 1,414 | 1,414 | 1,392 | 1,412 | -5 | -0.4% | 89,200 |
| 2016/10/18 | 1,363 | 1,420 | 1,357 | 1,417 | +48 | +3.5% | 154,100 |
| 2016/10/17 | 1,376 | 1,386 | 1,365 | 1,369 | -10 | -0.7% | 83,000 |
| 2016/10/14 | 1,357 | 1,380 | 1,352 | 1,379 | +18 | +1.3% | 70,700 |
| 2016/10/13 | 1,364 | 1,376 | 1,353 | 1,361 | ±0 | ±0% | 57,700 |
| 2016/10/12 | 1,365 | 1,374 | 1,351 | 1,361 | -18 | -1.3% | 65,100 |
| 2016/10/11 | 1,374 | 1,387 | 1,366 | 1,379 | -1 | -0.1% | 51,300 |
| 2016/10/07 | 1,381 | 1,382 | 1,368 | 1,380 | -2 | -0.1% | 102,000 |
| 2016/10/06 | 1,343 | 1,386 | 1,340 | 1,382 | +47 | +3.5% | 223,500 |
| 2016/10/05 | 1,316 | 1,336 | 1,308 | 1,335 | +24 | +1.8% | 87,000 |
| 2016/10/04 | 1,300 | 1,315 | 1,295 | 1,311 | +14 | +1.1% | 95,200 |
| 2016/10/03 | 1,297 | 1,319 | 1,287 | 1,297 | +7 | +0.5% | 122,300 |
| 2016/09/30 | 1,306 | 1,309 | 1,274 | 1,290 | -31 | -2.3% | 152,600 |
| 2016/09/29 | 1,313 | 1,342 | 1,305 | 1,321 | +8 | +0.6% | 119,000 |
| 2016/09/28 | 1,311 | 1,321 | 1,302 | 1,313 | -32 | -2.4% | 142,000 |
| 2016/09/27 | 1,337 | 1,364 | 1,320 | 1,345 | -18 | -1.3% | 292,900 |
| 2016/09/26 | 1,370 | 1,380 | 1,358 | 1,363 | -7 | -0.5% | 194,300 |
| 2016/09/23 | 1,331 | 1,371 | 1,331 | 1,370 | +9 | +0.7% | 149,000 |
| 2016/09/21 | 1,345 | 1,362 | 1,332 | 1,361 | +18 | +1.3% | 205,800 |
| 2016/09/20 | 1,341 | 1,354 | 1,331 | 1,343 | -8 | -0.6% | 62,700 |
| 2016/09/16 | 1,339 | 1,351 | 1,338 | 1,351 | +15 | +1.1% | 50,800 |
1951～
2000
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 | 232,400円 | +1.9% | 0.0% | 5.16% | 9.10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 | 55,600円 | +3.1% | +7.0% | 6.29% | 13.75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
