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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 1,626 | 1,655 | 1,583 | 1,589 | -157 | -9% | 1,275,200 |
| 2024/03/27 | 1,766 | 1,784 | 1,746 | 1,746 | -14 | -0.8% | 1,551,800 |
| 2024/03/26 | 1,808 | 1,808 | 1,752 | 1,760 | -48 | -2.7% | 1,103,700 |
| 2024/03/25 | 1,796 | 1,824 | 1,782 | 1,808 | +31 | +1.7% | 973,900 |
| 2024/03/22 | 1,759 | 1,799 | 1,750 | 1,777 | +22 | +1.3% | 769,000 |
| 2024/03/21 | 1,746 | 1,804 | 1,733 | 1,755 | +40 | +2.3% | 1,171,300 |
| 2024/03/19 | 1,674 | 1,718 | 1,672 | 1,715 | +31 | +1.8% | 706,100 |
| 2024/03/18 | 1,706 | 1,706 | 1,663 | 1,684 | -4 | -0.2% | 1,130,600 |
| 2024/03/15 | 1,750 | 1,792 | 1,658 | 1,688 | -2 | -0.1% | 3,646,000 |
| 2024/03/14 | 1,690 | 1,690 | 1,690 | 1,690 | +300 | +21.6% | 175,900 |
| 2024/03/13 | 1,104 | 1,390 | 1,077 | 1,390 | +300 | +27.5% | 150,500 |
| 2024/03/12 | 1,080 | 1,090 | 1,064 | 1,090 | +7 | +0.6% | 78,400 |
| 2024/03/11 | 1,080 | 1,105 | 1,068 | 1,083 | -16 | -1.5% | 199,800 |
| 2024/03/08 | 1,065 | 1,115 | 1,064 | 1,099 | +17 | +1.6% | 132,000 |
| 2024/03/07 | 1,089 | 1,119 | 1,073 | 1,082 | +3 | +0.3% | 142,100 |
| 2024/03/06 | 1,087 | 1,087 | 1,072 | 1,079 | -9 | -0.8% | 76,000 |
| 2024/03/05 | 1,056 | 1,096 | 1,047 | 1,088 | +32 | +3% | 166,600 |
| 2024/03/04 | 1,073 | 1,079 | 1,051 | 1,056 | -8 | -0.8% | 138,200 |
| 2024/03/01 | 1,047 | 1,065 | 1,039 | 1,064 | +18 | +1.7% | 82,700 |
| 2024/02/29 | 1,043 | 1,050 | 1,035 | 1,046 | +3 | +0.3% | 66,400 |
| 2024/02/28 | 1,035 | 1,058 | 1,035 | 1,043 | ±0 | ±0% | 61,900 |
| 2024/02/27 | 1,013 | 1,069 | 1,013 | 1,043 | +30 | +3% | 218,800 |
| 2024/02/26 | 1,025 | 1,035 | 1,012 | 1,013 | -11 | -1.1% | 68,700 |
| 2024/02/22 | 1,025 | 1,025 | 1,010 | 1,024 | +8 | +0.8% | 99,900 |
| 2024/02/21 | 1,013 | 1,024 | 1,011 | 1,016 | -2 | -0.2% | 71,800 |
| 2024/02/20 | 1,034 | 1,034 | 1,012 | 1,018 | -13 | -1.3% | 90,800 |
| 2024/02/19 | 1,007 | 1,035 | 991 | 1,031 | +32 | +3.2% | 229,900 |
| 2024/02/16 | 972 | 1,010 | 969 | 999 | +27 | +2.8% | 175,100 |
| 2024/02/15 | 981 | 989 | 969 | 972 | ±0 | ±0% | 77,800 |
| 2024/02/14 | 980 | 980 | 966 | 972 | -7 | -0.7% | 89,500 |
| 2024/02/13 | 975 | 986 | 974 | 979 | +9 | +0.9% | 95,600 |
| 2024/02/09 | 984 | 984 | 969 | 970 | -21 | -2.1% | 95,500 |
| 2024/02/08 | 999 | 1,002 | 980 | 991 | -7 | -0.7% | 123,900 |
| 2024/02/07 | 975 | 999 | 971 | 998 | +18 | +1.8% | 126,600 |
| 2024/02/06 | 980 | 985 | 974 | 980 | -5 | -0.5% | 93,300 |
| 2024/02/05 | 999 | 999 | 980 | 985 | -2 | -0.2% | 98,900 |
| 2024/02/02 | 1,004 | 1,004 | 977 | 987 | -13 | -1.3% | 144,600 |
| 2024/02/01 | 1,017 | 1,030 | 994 | 1,000 | -20 | -2% | 194,100 |
| 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 |
251～
300
件表示中 / 4887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 | 118,600円 | +11.3% | -0.2% | 9.27% | 7.28倍 | 0.73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 | 185,300円 | +1.9% | 0.0% | 7.61% | 7.25倍 | 0.66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 |
| アイザワ証Ｇ | 116,000円 | +4.3% | -33.0% | 8.28% | 14.41倍 | 0.81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 | 87,900円 | -23.4% | -15.7% | 1.14% | 2.45倍 | 0.32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 |
| 東洋証 | 41,400円 | -4.4% | -39.5% | 12.08% | 15.62倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
