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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,548 | 1,557 | 1,530 | 1,543 | -10 | -0.6% | 143,400 |
| 2013/08/21 | 1,572 | 1,581 | 1,537 | 1,553 | -12 | -0.8% | 199,500 |
| 2013/08/20 | 1,570 | 1,591 | 1,565 | 1,565 | -14 | -0.9% | 130,900 |
| 2013/08/19 | 1,578 | 1,597 | 1,564 | 1,579 | +3 | +0.2% | 99,300 |
| 2013/08/16 | 1,571 | 1,583 | 1,556 | 1,576 | -29 | -1.8% | 265,500 |
| 2013/08/15 | 1,585 | 1,624 | 1,585 | 1,605 | -19 | -1.2% | 106,800 |
| 2013/08/14 | 1,619 | 1,638 | 1,583 | 1,624 | +29 | +1.8% | 131,500 |
| 2013/08/13 | 1,570 | 1,601 | 1,570 | 1,595 | +40 | +2.6% | 104,800 |
| 2013/08/12 | 1,598 | 1,598 | 1,551 | 1,555 | -52 | -3.2% | 222,000 |
| 2013/08/09 | 1,622 | 1,649 | 1,604 | 1,607 | +3 | +0.2% | 169,500 |
| 2013/08/08 | 1,661 | 1,668 | 1,600 | 1,604 | -74 | -4.4% | 381,300 |
| 2013/08/07 | 1,691 | 1,699 | 1,675 | 1,678 | -46 | -2.7% | 158,100 |
| 2013/08/06 | 1,737 | 1,749 | 1,692 | 1,724 | -24 | -1.4% | 140,800 |
| 2013/08/05 | 1,763 | 1,776 | 1,740 | 1,748 | -17 | -1% | 92,900 |
| 2013/08/02 | 1,775 | 1,778 | 1,732 | 1,765 | +37 | +2.1% | 142,100 |
| 2013/08/01 | 1,670 | 1,730 | 1,660 | 1,728 | +51 | +3% | 128,000 |
| 2013/07/31 | 1,740 | 1,741 | 1,676 | 1,677 | -67 | -3.8% | 166,700 |
| 2013/07/30 | 1,644 | 1,757 | 1,642 | 1,744 | +101 | +6.1% | 264,900 |
| 2013/07/29 | 1,711 | 1,711 | 1,640 | 1,643 | -98 | -5.6% | 243,300 |
| 2013/07/26 | 1,771 | 1,787 | 1,738 | 1,741 | -49 | -2.7% | 196,000 |
| 2013/07/25 | 1,814 | 1,819 | 1,783 | 1,790 | -24 | -1.3% | 129,400 |
| 2013/07/24 | 1,792 | 1,821 | 1,790 | 1,814 | +5 | +0.3% | 123,500 |
| 2013/07/23 | 1,778 | 1,832 | 1,776 | 1,809 | +14 | +0.8% | 189,900 |
| 2013/07/22 | 1,805 | 1,836 | 1,772 | 1,795 | +4 | +0.2% | 184,200 |
| 2013/07/19 | 1,833 | 1,900 | 1,760 | 1,791 | -24 | -1.3% | 519,500 |
| 2013/07/18 | 1,844 | 1,864 | 1,801 | 1,815 | -49 | -2.6% | 460,700 |
| 2013/07/17 | 1,886 | 1,915 | 1,831 | 1,864 | -43 | -2.3% | 353,300 |
| 2013/07/16 | 1,915 | 1,928 | 1,880 | 1,907 | -11 | -0.6% | 95,000 |
| 2013/07/12 | 1,920 | 1,930 | 1,896 | 1,918 | +14 | +0.7% | 122,300 |
| 2013/07/11 | 1,868 | 1,917 | 1,861 | 1,904 | -2 | -0.1% | 135,500 |
| 2013/07/10 | 1,940 | 1,947 | 1,885 | 1,906 | -38 | -2% | 189,000 |
| 2013/07/09 | 1,919 | 1,948 | 1,886 | 1,944 | +52 | +2.7% | 207,800 |
| 2013/07/08 | 1,921 | 1,964 | 1,879 | 1,892 | +2 | +0.1% | 219,400 |
| 2013/07/05 | 1,865 | 1,898 | 1,853 | 1,890 | +49 | +2.7% | 197,600 |
| 2013/07/04 | 1,785 | 1,857 | 1,780 | 1,841 | +49 | +2.7% | 210,000 |
| 2013/07/03 | 1,780 | 1,792 | 1,734 | 1,792 | +42 | +2.4% | 241,200 |
| 2013/07/02 | 1,750 | 1,774 | 1,710 | 1,750 | +25 | +1.4% | 310,600 |
| 2013/07/01 | 1,616 | 1,725 | 1,615 | 1,725 | +143 | +9% | 387,900 |
| 2013/06/28 | 1,500 | 1,592 | 1,494 | 1,582 | +111 | +7.5% | 303,100 |
| 2013/06/27 | 1,442 | 1,478 | 1,397 | 1,471 | +27 | +1.9% | 231,300 |
| 2013/06/26 | 1,514 | 1,520 | 1,433 | 1,444 | -42 | -2.8% | 175,900 |
| 2013/06/25 | 1,500 | 1,540 | 1,463 | 1,486 | -36 | -2.4% | 338,000 |
| 2013/06/24 | 1,560 | 1,575 | 1,512 | 1,522 | ±0 | ±0% | 293,400 |
| 2013/06/21 | 1,531 | 1,547 | 1,496 | 1,522 | -78 | -4.9% | 677,900 |
| 2013/06/20 | 1,660 | 1,674 | 1,582 | 1,600 | -88 | -5.2% | 340,600 |
| 2013/06/19 | 1,684 | 1,690 | 1,656 | 1,688 | +48 | +2.9% | 244,100 |
| 2013/06/18 | 1,695 | 1,712 | 1,633 | 1,640 | -30 | -1.8% | 244,700 |
| 2013/06/17 | 1,620 | 1,673 | 1,605 | 1,670 | +29 | +1.8% | 262,200 |
| 2013/06/14 | 1,726 | 1,727 | 1,641 | 1,641 | -25 | -1.5% | 294,700 |
| 2013/06/13 | 1,735 | 1,740 | 1,656 | 1,666 | -125 | -7% | 312,900 |
2751～
2800
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 | 136,400円 | +11.3% | -0.2% | 9.53% | 8.37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 | 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 |
| 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
