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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,264 | 1,295 | 1,259 | 1,290 | +18 | +1.4% | 202,400 |
| 2024/10/25 | 1,288 | 1,296 | 1,266 | 1,272 | -8 | -0.6% | 237,200 |
| 2024/10/24 | 1,274 | 1,287 | 1,264 | 1,280 | -9 | -0.7% | 217,800 |
| 2024/10/23 | 1,296 | 1,302 | 1,273 | 1,289 | -11 | -0.8% | 277,900 |
| 2024/10/22 | 1,328 | 1,328 | 1,295 | 1,300 | -28 | -2.1% | 228,300 |
| 2024/10/21 | 1,346 | 1,346 | 1,320 | 1,328 | -21 | -1.6% | 179,900 |
| 2024/10/18 | 1,354 | 1,362 | 1,343 | 1,349 | +9 | +0.7% | 133,400 |
| 2024/10/17 | 1,357 | 1,364 | 1,340 | 1,340 | -24 | -1.8% | 240,100 |
| 2024/10/16 | 1,432 | 1,453 | 1,355 | 1,364 | -80 | -5.5% | 331,600 |
| 2024/10/15 | 1,440 | 1,453 | 1,426 | 1,444 | +19 | +1.3% | 144,700 |
| 2024/10/11 | 1,454 | 1,461 | 1,425 | 1,425 | -28 | -1.9% | 143,300 |
| 2024/10/10 | 1,449 | 1,457 | 1,435 | 1,453 | +15 | +1% | 114,700 |
| 2024/10/09 | 1,460 | 1,460 | 1,432 | 1,438 | -12 | -0.8% | 123,900 |
| 2024/10/08 | 1,482 | 1,483 | 1,441 | 1,450 | -34 | -2.3% | 135,100 |
| 2024/10/07 | 1,474 | 1,492 | 1,460 | 1,484 | +33 | +2.3% | 193,900 |
| 2024/10/04 | 1,443 | 1,462 | 1,443 | 1,451 | +16 | +1.1% | 141,800 |
| 2024/10/03 | 1,448 | 1,448 | 1,431 | 1,435 | +17 | +1.2% | 142,700 |
| 2024/10/02 | 1,436 | 1,455 | 1,416 | 1,418 | -22 | -1.5% | 149,600 |
| 2024/10/01 | 1,403 | 1,448 | 1,399 | 1,440 | +50 | +3.6% | 185,100 |
| 2024/09/30 | 1,398 | 1,415 | 1,381 | 1,390 | -60 | -4.1% | 263,000 |
| 2024/09/27 | 1,434 | 1,453 | 1,408 | 1,450 | -17 | -1.2% | 364,100 |
| 2024/09/26 | 1,474 | 1,476 | 1,443 | 1,467 | +4 | +0.3% | 456,800 |
| 2024/09/25 | 1,488 | 1,496 | 1,447 | 1,463 | -34 | -2.3% | 378,800 |
| 2024/09/24 | 1,539 | 1,539 | 1,492 | 1,497 | -16 | -1.1% | 166,400 |
| 2024/09/20 | 1,483 | 1,526 | 1,468 | 1,513 | +49 | +3.3% | 320,300 |
| 2024/09/19 | 1,473 | 1,494 | 1,464 | 1,464 | -5 | -0.3% | 156,800 |
| 2024/09/18 | 1,455 | 1,474 | 1,455 | 1,469 | +32 | +2.2% | 85,900 |
| 2024/09/17 | 1,478 | 1,478 | 1,415 | 1,437 | -26 | -1.8% | 148,300 |
| 2024/09/13 | 1,467 | 1,476 | 1,458 | 1,463 | -18 | -1.2% | 115,200 |
| 2024/09/12 | 1,469 | 1,492 | 1,464 | 1,481 | +43 | +3% | 86,700 |
| 2024/09/11 | 1,466 | 1,475 | 1,425 | 1,438 | -23 | -1.6% | 113,700 |
| 2024/09/10 | 1,496 | 1,496 | 1,461 | 1,461 | -18 | -1.2% | 83,300 |
| 2024/09/09 | 1,463 | 1,483 | 1,451 | 1,479 | -24 | -1.6% | 116,100 |
| 2024/09/06 | 1,524 | 1,527 | 1,486 | 1,503 | -10 | -0.7% | 100,000 |
| 2024/09/05 | 1,512 | 1,545 | 1,501 | 1,513 | -22 | -1.4% | 114,800 |
| 2024/09/04 | 1,557 | 1,582 | 1,533 | 1,535 | -62 | -3.9% | 150,500 |
| 2024/09/03 | 1,590 | 1,615 | 1,583 | 1,597 | +7 | +0.4% | 159,100 |
| 2024/09/02 | 1,565 | 1,592 | 1,563 | 1,590 | +33 | +2.1% | 136,500 |
| 2024/08/30 | 1,551 | 1,563 | 1,544 | 1,557 | +12 | +0.8% | 68,100 |
| 2024/08/29 | 1,548 | 1,550 | 1,533 | 1,545 | -3 | -0.2% | 57,800 |
| 2024/08/28 | 1,551 | 1,562 | 1,533 | 1,548 | -17 | -1.1% | 107,000 |
| 2024/08/27 | 1,482 | 1,565 | 1,477 | 1,565 | +91 | +6.2% | 270,800 |
| 2024/08/26 | 1,487 | 1,487 | 1,467 | 1,474 | -9 | -0.6% | 63,800 |
| 2024/08/23 | 1,478 | 1,490 | 1,467 | 1,483 | +2 | +0.1% | 48,700 |
| 2024/08/22 | 1,497 | 1,497 | 1,475 | 1,481 | -3 | -0.2% | 87,500 |
| 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 |
201～
250
件表示中 / 4981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 | 158,700円 | 0.0% | +1.4% | 6.93% | 11.25倍 | 0.98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 |
| 丸三証 | 95,100円 | -4.5% | -1.2% | 6.31% | 17.01倍 | 1.29倍 |
|
対面営業主体の独立系中堅証券。投信の堅実販売を主軸に置き、残高増による経営安定化に重心 |
| アイザワ証Ｇ | 139,100円 | +0.1% | +1.1% | 6.90% | 13.53倍 | 0.97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 |
| ＨＳＨＤ | 107,100円 | +40.3% | +0.5% | 0.93% | 2.66倍 | 0.37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 |
| ＳＢＩリーシンク | 514,000円 | +49.4% | +15.1% | 1.95% | 8.46倍 | 1.62倍 |
|
税繰り延べメリットの航空機、船舶等のオペリース販売が主力。ＳＢＩ傘下で地銀等と連携 |
市場注目の銘柄
チャート関連のコラム
