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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,621 | 1,649 | 1,617 | 1,645 | +17 | +1% | 147,500 |
| 2015/11/20 | 1,623 | 1,631 | 1,618 | 1,628 | +4 | +0.2% | 111,500 |
| 2015/11/19 | 1,626 | 1,637 | 1,618 | 1,624 | -5 | -0.3% | 144,000 |
| 2015/11/18 | 1,650 | 1,659 | 1,626 | 1,629 | +4 | +0.2% | 118,500 |
| 2015/11/17 | 1,615 | 1,647 | 1,615 | 1,625 | +12 | +0.7% | 115,400 |
| 2015/11/16 | 1,606 | 1,636 | 1,598 | 1,613 | -23 | -1.4% | 162,200 |
| 2015/11/13 | 1,616 | 1,641 | 1,616 | 1,636 | +2 | +0.1% | 100,600 |
| 2015/11/12 | 1,659 | 1,659 | 1,624 | 1,634 | -25 | -1.5% | 118,100 |
| 2015/11/11 | 1,650 | 1,668 | 1,640 | 1,659 | +8 | +0.5% | 119,200 |
| 2015/11/10 | 1,615 | 1,656 | 1,611 | 1,651 | +30 | +1.9% | 159,500 |
| 2015/11/09 | 1,601 | 1,629 | 1,601 | 1,621 | +17 | +1.1% | 177,200 |
| 2015/11/06 | 1,620 | 1,620 | 1,596 | 1,604 | -4 | -0.2% | 87,100 |
| 2015/11/05 | 1,583 | 1,637 | 1,583 | 1,608 | +16 | +1% | 198,000 |
| 2015/11/04 | 1,571 | 1,602 | 1,566 | 1,592 | +28 | +1.8% | 210,400 |
| 2015/11/02 | 1,562 | 1,567 | 1,551 | 1,564 | ±0 | ±0% | 170,100 |
| 2015/10/30 | 1,572 | 1,576 | 1,561 | 1,564 | -10 | -0.6% | 197,800 |
| 2015/10/29 | 1,578 | 1,578 | 1,564 | 1,574 | -1 | -0.1% | 156,400 |
| 2015/10/28 | 1,563 | 1,583 | 1,563 | 1,575 | +5 | +0.3% | 150,200 |
| 2015/10/27 | 1,590 | 1,591 | 1,569 | 1,570 | -19 | -1.2% | 167,700 |
| 2015/10/26 | 1,610 | 1,610 | 1,579 | 1,589 | +11 | +0.7% | 259,800 |
| 2015/10/23 | 1,599 | 1,611 | 1,573 | 1,578 | +7 | +0.4% | 269,400 |
| 2015/10/22 | 1,588 | 1,597 | 1,565 | 1,571 | -19 | -1.2% | 147,700 |
| 2015/10/21 | 1,559 | 1,594 | 1,553 | 1,590 | +27 | +1.7% | 161,100 |
| 2015/10/20 | 1,587 | 1,591 | 1,557 | 1,563 | -9 | -0.6% | 285,500 |
| 2015/10/19 | 1,650 | 1,651 | 1,557 | 1,572 | -90 | -5.4% | 552,700 |
| 2015/10/16 | 1,707 | 1,723 | 1,656 | 1,662 | -34 | -2% | 278,000 |
| 2015/10/15 | 1,667 | 1,701 | 1,667 | 1,696 | +21 | +1.3% | 110,600 |
| 2015/10/14 | 1,683 | 1,683 | 1,655 | 1,675 | -8 | -0.5% | 140,700 |
| 2015/10/13 | 1,688 | 1,701 | 1,677 | 1,683 | -5 | -0.3% | 127,200 |
| 2015/10/09 | 1,677 | 1,702 | 1,674 | 1,688 | +11 | +0.7% | 211,400 |
| 2015/10/08 | 1,699 | 1,701 | 1,669 | 1,677 | -17 | -1% | 152,700 |
| 2015/10/07 | 1,669 | 1,703 | 1,661 | 1,694 | +27 | +1.6% | 145,100 |
| 2015/10/06 | 1,669 | 1,698 | 1,664 | 1,667 | +16 | +1% | 177,900 |
| 2015/10/05 | 1,661 | 1,670 | 1,632 | 1,651 | +25 | +1.5% | 127,900 |
| 2015/10/02 | 1,610 | 1,642 | 1,610 | 1,626 | -20 | -1.2% | 120,000 |
| 2015/10/01 | 1,617 | 1,659 | 1,596 | 1,646 | +49 | +3.1% | 200,600 |
| 2015/09/30 | 1,574 | 1,629 | 1,574 | 1,597 | +23 | +1.5% | 287,000 |
| 2015/09/29 | 1,610 | 1,617 | 1,567 | 1,574 | -63 | -3.8% | 281,900 |
| 2015/09/28 | 1,625 | 1,645 | 1,605 | 1,637 | -45 | -2.7% | 293,900 |
| 2015/09/25 | 1,686 | 1,730 | 1,643 | 1,682 | -9 | -0.5% | 473,800 |
| 2015/09/24 | 1,751 | 1,758 | 1,685 | 1,691 | -82 | -4.6% | 288,400 |
| 2015/09/18 | 1,778 | 1,780 | 1,750 | 1,773 | -9 | -0.5% | 149,300 |
| 2015/09/17 | 1,760 | 1,783 | 1,753 | 1,782 | +36 | +2.1% | 166,200 |
| 2015/09/16 | 1,758 | 1,758 | 1,736 | 1,746 | +9 | +0.5% | 86,400 |
| 2015/09/15 | 1,756 | 1,785 | 1,736 | 1,737 | -19 | -1.1% | 146,300 |
| 2015/09/14 | 1,753 | 1,768 | 1,737 | 1,756 | -1 | -0.1% | 119,100 |
| 2015/09/11 | 1,723 | 1,772 | 1,720 | 1,757 | +18 | +1% | 163,800 |
| 2015/09/10 | 1,701 | 1,743 | 1,686 | 1,739 | +16 | +0.9% | 201,900 |
| 2015/09/09 | 1,676 | 1,726 | 1,661 | 1,723 | +88 | +5.4% | 250,800 |
| 2015/09/08 | 1,657 | 1,670 | 1,634 | 1,635 | -21 | -1.3% | 206,900 |
2201～
2250
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 | 136,700円 | +11.3% | -0.2% | 9.51% | 8.38倍 | 0.83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 | 232,100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 | 62,000円 | -4.4% | -39.5% | 8.06% | 27.93倍 | 1.31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 | 56,200円 | +3.1% | +7.0% | 6.23% | 13.90倍 | 0.85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 | 83,800円 | -23.4% | -15.7% | 1.19% | 2.33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
