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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,008 | 1,020 | 996 | 1,020 | -4 | -0.4% | 239,800 |
| 2024/01/30 | 1,044 | 1,065 | 1,005 | 1,024 | -18 | -1.7% | 340,900 |
| 2024/01/29 | 1,031 | 1,050 | 1,031 | 1,042 | +18 | +1.8% | 148,400 |
| 2024/01/26 | 1,040 | 1,047 | 1,020 | 1,024 | -27 | -2.6% | 116,000 |
| 2024/01/25 | 1,037 | 1,058 | 1,037 | 1,051 | +17 | +1.6% | 113,500 |
| 2024/01/24 | 1,043 | 1,048 | 1,030 | 1,034 | -13 | -1.2% | 64,600 |
| 2024/01/23 | 1,065 | 1,065 | 1,046 | 1,047 | -17 | -1.6% | 70,700 |
| 2024/01/22 | 1,047 | 1,064 | 1,046 | 1,064 | +29 | +2.8% | 98,100 |
| 2024/01/19 | 1,044 | 1,046 | 1,017 | 1,035 | -1 | -0.1% | 105,500 |
| 2024/01/18 | 1,052 | 1,065 | 1,035 | 1,036 | -18 | -1.7% | 173,800 |
| 2024/01/17 | 1,070 | 1,075 | 1,054 | 1,054 | -9 | -0.8% | 90,000 |
| 2024/01/16 | 1,075 | 1,075 | 1,058 | 1,063 | -8 | -0.7% | 73,500 |
| 2024/01/15 | 1,030 | 1,077 | 1,030 | 1,071 | +41 | +4% | 107,700 |
| 2024/01/12 | 1,044 | 1,045 | 1,021 | 1,030 | -16 | -1.5% | 88,500 |
| 2024/01/11 | 1,038 | 1,054 | 1,033 | 1,046 | +26 | +2.5% | 116,600 |
| 2024/01/10 | 1,016 | 1,027 | 1,009 | 1,020 | +7 | +0.7% | 71,300 |
| 2024/01/09 | 1,006 | 1,016 | 1,006 | 1,013 | +13 | +1.3% | 83,600 |
| 2024/01/05 | 989 | 1,004 | 987 | 1,000 | +16 | +1.6% | 65,700 |
| 2024/01/04 | 963 | 989 | 955 | 984 | +21 | +2.2% | 65,100 |
| 2023/12/29 | 956 | 968 | 955 | 963 | +8 | +0.8% | 59,400 |
| 2023/12/28 | 954 | 958 | 949 | 955 | +2 | +0.2% | 44,700 |
| 2023/12/27 | 937 | 960 | 936 | 953 | +12 | +1.3% | 91,000 |
| 2023/12/26 | 934 | 943 | 930 | 941 | +6 | +0.6% | 75,800 |
| 2023/12/25 | 950 | 956 | 927 | 935 | -4 | -0.4% | 73,400 |
| 2023/12/22 | 924 | 946 | 924 | 939 | +12 | +1.3% | 91,100 |
| 2023/12/21 | 940 | 940 | 927 | 927 | -27 | -2.8% | 86,000 |
| 2023/12/20 | 954 | 964 | 950 | 954 | -4 | -0.4% | 99,700 |
| 2023/12/19 | 960 | 965 | 947 | 958 | -6 | -0.6% | 98,700 |
| 2023/12/18 | 950 | 964 | 940 | 964 | -3 | -0.3% | 100,400 |
| 2023/12/15 | 983 | 987 | 964 | 967 | -3 | -0.3% | 175,800 |
| 2023/12/14 | 1,006 | 1,011 | 970 | 970 | -45 | -4.4% | 147,500 |
| 2023/12/13 | 1,027 | 1,032 | 1,005 | 1,015 | -19 | -1.8% | 82,600 |
| 2023/12/12 | 1,037 | 1,050 | 1,028 | 1,034 | -1 | -0.1% | 86,900 |
| 2023/12/11 | 1,035 | 1,037 | 1,026 | 1,035 | +15 | +1.5% | 52,600 |
| 2023/12/08 | 1,026 | 1,035 | 1,011 | 1,020 | -18 | -1.7% | 83,300 |
| 2023/12/07 | 1,033 | 1,043 | 1,027 | 1,038 | -8 | -0.8% | 56,300 |
| 2023/12/06 | 999 | 1,046 | 999 | 1,046 | +47 | +4.7% | 122,700 |
| 2023/12/05 | 1,016 | 1,020 | 999 | 999 | -22 | -2.2% | 124,600 |
| 2023/12/04 | 1,023 | 1,031 | 1,017 | 1,021 | -7 | -0.7% | 43,500 |
| 2023/12/01 | 1,031 | 1,043 | 1,025 | 1,028 | -5 | -0.5% | 59,600 |
| 2023/11/30 | 1,021 | 1,033 | 1,004 | 1,033 | +12 | +1.2% | 96,600 |
| 2023/11/29 | 1,043 | 1,050 | 1,021 | 1,021 | -32 | -3% | 98,700 |
| 2023/11/28 | 1,036 | 1,055 | 1,031 | 1,053 | +19 | +1.8% | 119,200 |
| 2023/11/27 | 1,035 | 1,054 | 1,033 | 1,034 | +3 | +0.3% | 82,600 |
| 2023/11/24 | 1,034 | 1,044 | 1,030 | 1,031 | ±0 | ±0% | 75,600 |
| 2023/11/22 | 1,053 | 1,058 | 1,028 | 1,031 | -20 | -1.9% | 99,900 |
| 2023/11/21 | 1,068 | 1,071 | 1,047 | 1,051 | -11 | -1% | 68,800 |
| 2023/11/20 | 1,060 | 1,080 | 1,042 | 1,062 | -5 | -0.5% | 149,800 |
| 2023/11/17 | 1,035 | 1,071 | 1,030 | 1,067 | +24 | +2.3% | 113,700 |
| 2023/11/16 | 1,054 | 1,059 | 1,036 | 1,043 | -15 | -1.4% | 101,300 |
201～
250
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
