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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 1,772 | 1,783 | 1,741 | 1,779 | +14 | +0.8% | 236,300 |
| 2014/06/19 | 1,742 | 1,765 | 1,715 | 1,765 | +30 | +1.7% | 250,600 |
| 2014/06/18 | 1,720 | 1,737 | 1,712 | 1,735 | +24 | +1.4% | 156,400 |
| 2014/06/17 | 1,712 | 1,723 | 1,706 | 1,711 | +9 | +0.5% | 70,700 |
| 2014/06/16 | 1,719 | 1,726 | 1,685 | 1,702 | -6 | -0.4% | 99,700 |
| 2014/06/13 | 1,665 | 1,713 | 1,657 | 1,708 | +36 | +2.2% | 269,700 |
| 2014/06/12 | 1,653 | 1,685 | 1,652 | 1,672 | -5 | -0.3% | 104,300 |
| 2014/06/11 | 1,659 | 1,679 | 1,651 | 1,677 | +24 | +1.5% | 103,700 |
| 2014/06/10 | 1,689 | 1,692 | 1,650 | 1,653 | -23 | -1.4% | 129,200 |
| 2014/06/09 | 1,663 | 1,682 | 1,658 | 1,676 | +24 | +1.5% | 137,100 |
| 2014/06/06 | 1,657 | 1,657 | 1,642 | 1,652 | +4 | +0.2% | 120,300 |
| 2014/06/05 | 1,651 | 1,659 | 1,633 | 1,648 | +2 | +0.1% | 90,500 |
| 2014/06/04 | 1,630 | 1,649 | 1,604 | 1,646 | +26 | +1.6% | 140,400 |
| 2014/06/03 | 1,605 | 1,640 | 1,600 | 1,620 | +35 | +2.2% | 174,300 |
| 2014/06/02 | 1,557 | 1,586 | 1,544 | 1,585 | +60 | +3.9% | 214,100 |
| 2014/05/30 | 1,541 | 1,556 | 1,514 | 1,525 | -16 | -1% | 158,900 |
| 2014/05/29 | 1,540 | 1,546 | 1,508 | 1,541 | -6 | -0.4% | 202,400 |
| 2014/05/28 | 1,550 | 1,559 | 1,533 | 1,547 | +2 | +0.1% | 118,100 |
| 2014/05/27 | 1,547 | 1,568 | 1,541 | 1,545 | -2 | -0.1% | 138,200 |
| 2014/05/26 | 1,517 | 1,551 | 1,506 | 1,547 | +38 | +2.5% | 136,000 |
| 2014/05/23 | 1,542 | 1,542 | 1,503 | 1,509 | -14 | -0.9% | 130,200 |
| 2014/05/22 | 1,484 | 1,534 | 1,479 | 1,523 | +52 | +3.5% | 192,300 |
| 2014/05/21 | 1,451 | 1,473 | 1,442 | 1,471 | -3 | -0.2% | 109,800 |
| 2014/05/20 | 1,463 | 1,494 | 1,463 | 1,474 | +3 | +0.2% | 100,000 |
| 2014/05/19 | 1,502 | 1,505 | 1,463 | 1,471 | -40 | -2.6% | 204,100 |
| 2014/05/16 | 1,520 | 1,521 | 1,502 | 1,511 | -25 | -1.6% | 158,900 |
| 2014/05/15 | 1,548 | 1,548 | 1,524 | 1,536 | -29 | -1.9% | 194,500 |
| 2014/05/14 | 1,556 | 1,582 | 1,536 | 1,565 | +7 | +0.4% | 173,700 |
| 2014/05/13 | 1,550 | 1,568 | 1,542 | 1,558 | +20 | +1.3% | 111,300 |
| 2014/05/12 | 1,573 | 1,577 | 1,535 | 1,538 | -44 | -2.8% | 203,700 |
| 2014/05/09 | 1,570 | 1,604 | 1,570 | 1,582 | +13 | +0.8% | 189,300 |
| 2014/05/08 | 1,582 | 1,593 | 1,556 | 1,569 | -2 | -0.1% | 178,800 |
| 2014/05/07 | 1,601 | 1,620 | 1,562 | 1,571 | -50 | -3.1% | 306,800 |
| 2014/05/02 | 1,606 | 1,650 | 1,605 | 1,621 | -5 | -0.3% | 201,300 |
| 2014/05/01 | 1,600 | 1,653 | 1,600 | 1,626 | +26 | +1.6% | 371,700 |
| 2014/04/30 | 1,659 | 1,671 | 1,593 | 1,600 | -46 | -2.8% | 350,600 |
| 2014/04/28 | 1,661 | 1,669 | 1,637 | 1,646 | -34 | -2% | 174,300 |
| 2014/04/25 | 1,668 | 1,692 | 1,657 | 1,680 | +6 | +0.4% | 123,200 |
| 2014/04/24 | 1,664 | 1,692 | 1,657 | 1,674 | +21 | +1.3% | 183,200 |
| 2014/04/23 | 1,645 | 1,666 | 1,630 | 1,653 | +14 | +0.9% | 169,200 |
| 2014/04/22 | 1,683 | 1,692 | 1,638 | 1,639 | -51 | -3% | 158,300 |
| 2014/04/21 | 1,688 | 1,726 | 1,688 | 1,690 | -9 | -0.5% | 93,700 |
| 2014/04/18 | 1,696 | 1,709 | 1,684 | 1,699 | +7 | +0.4% | 139,600 |
| 2014/04/17 | 1,684 | 1,715 | 1,671 | 1,692 | +19 | +1.1% | 243,500 |
| 2014/04/16 | 1,612 | 1,673 | 1,611 | 1,673 | +74 | +4.6% | 263,000 |
| 2014/04/15 | 1,581 | 1,603 | 1,571 | 1,599 | +43 | +2.8% | 202,800 |
| 2014/04/14 | 1,552 | 1,572 | 1,546 | 1,556 | -19 | -1.2% | 146,000 |
| 2014/04/11 | 1,558 | 1,589 | 1,540 | 1,575 | -15 | -0.9% | 281,400 |
| 2014/04/10 | 1,598 | 1,624 | 1,578 | 1,590 | +10 | +0.6% | 190,700 |
| 2014/04/09 | 1,598 | 1,608 | 1,571 | 1,580 | -25 | -1.6% | 271,800 |
2551～
2600
件表示中 / 4800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 | 136,400円 | +11.3% | -0.2% | 9.53% | 8.37倍 | 0.84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 | 231,100円 | +1.9% | 0.0% | 5.19% | 9.05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 | 62,100円 | -4.4% | -39.5% | 8.05% | 27.97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 | 55,900円 | +3.1% | +7.0% | 6.26% | 13.82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 |
| いちよし | 96,500円 | +3.5% | +7.8% | 3.52% | 16.30倍 | 1.11倍 |
|
富裕層の個人営業主体で投信・ファンドラップ積み上げに重心。中小型株中心に調査力に定評 |
市場注目の銘柄
チャート関連のコラム
