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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,471 | 1,471 | 1,451 | 1,461 | +6 | +0.4% | 99,900 |
| 2024/05/31 | 1,430 | 1,459 | 1,430 | 1,455 | +28 | +2% | 161,200 |
| 2024/05/30 | 1,410 | 1,433 | 1,401 | 1,427 | +3 | +0.2% | 158,900 |
| 2024/05/29 | 1,427 | 1,445 | 1,423 | 1,424 | -24 | -1.7% | 190,000 |
| 2024/05/28 | 1,505 | 1,505 | 1,446 | 1,448 | -52 | -3.5% | 272,200 |
| 2024/05/27 | 1,475 | 1,502 | 1,450 | 1,500 | +30 | +2% | 278,000 |
| 2024/05/24 | 1,470 | 1,500 | 1,462 | 1,470 | -18 | -1.2% | 295,500 |
| 2024/05/23 | 1,605 | 1,606 | 1,484 | 1,488 | -124 | -7.7% | 659,100 |
| 2024/05/22 | 1,600 | 1,628 | 1,598 | 1,612 | +16 | +1% | 179,700 |
| 2024/05/21 | 1,587 | 1,613 | 1,583 | 1,596 | +9 | +0.6% | 194,800 |
| 2024/05/20 | 1,588 | 1,614 | 1,584 | 1,587 | -3 | -0.2% | 214,300 |
| 2024/05/17 | 1,553 | 1,597 | 1,541 | 1,590 | +37 | +2.4% | 201,600 |
| 2024/05/16 | 1,554 | 1,565 | 1,534 | 1,553 | -18 | -1.1% | 170,200 |
| 2024/05/15 | 1,549 | 1,577 | 1,536 | 1,571 | +29 | +1.9% | 164,500 |
| 2024/05/14 | 1,519 | 1,547 | 1,512 | 1,542 | +22 | +1.4% | 196,300 |
| 2024/05/13 | 1,523 | 1,535 | 1,517 | 1,520 | -3 | -0.2% | 74,300 |
| 2024/05/10 | 1,530 | 1,540 | 1,516 | 1,523 | -14 | -0.9% | 155,700 |
| 2024/05/09 | 1,553 | 1,553 | 1,525 | 1,537 | -19 | -1.2% | 119,100 |
| 2024/05/08 | 1,539 | 1,566 | 1,531 | 1,556 | +26 | +1.7% | 188,300 |
| 2024/05/07 | 1,520 | 1,556 | 1,516 | 1,530 | +25 | +1.7% | 242,600 |
| 2024/05/02 | 1,498 | 1,527 | 1,493 | 1,505 | -6 | -0.4% | 303,300 |
| 2024/05/01 | 1,550 | 1,565 | 1,511 | 1,511 | -63 | -4% | 347,000 |
| 2024/04/30 | 1,519 | 1,608 | 1,519 | 1,574 | +66 | +4.4% | 616,400 |
| 2024/04/26 | 1,509 | 1,528 | 1,490 | 1,508 | +4 | +0.3% | 344,000 |
| 2024/04/25 | 1,568 | 1,581 | 1,501 | 1,504 | -62 | -4% | 783,700 |
| 2024/04/24 | 1,599 | 1,599 | 1,545 | 1,566 | -9 | -0.6% | 523,400 |
| 2024/04/23 | 1,546 | 1,577 | 1,537 | 1,575 | +31 | +2% | 292,000 |
| 2024/04/22 | 1,521 | 1,545 | 1,508 | 1,544 | +39 | +2.6% | 210,000 |
| 2024/04/19 | 1,543 | 1,563 | 1,490 | 1,505 | -18 | -1.2% | 489,200 |
| 2024/04/18 | 1,490 | 1,535 | 1,480 | 1,523 | +37 | +2.5% | 272,900 |
| 2024/04/17 | 1,528 | 1,536 | 1,483 | 1,486 | -32 | -2.1% | 381,400 |
| 2024/04/16 | 1,515 | 1,539 | 1,504 | 1,518 | -10 | -0.7% | 433,800 |
| 2024/04/15 | 1,477 | 1,529 | 1,456 | 1,528 | +40 | +2.7% | 410,000 |
| 2024/04/12 | 1,465 | 1,544 | 1,450 | 1,488 | +36 | +2.5% | 670,500 |
| 2024/04/11 | 1,430 | 1,455 | 1,430 | 1,452 | +12 | +0.8% | 206,600 |
| 2024/04/10 | 1,440 | 1,450 | 1,415 | 1,440 | -3 | -0.2% | 394,300 |
| 2024/04/09 | 1,428 | 1,460 | 1,415 | 1,443 | +15 | +1.1% | 378,500 |
| 2024/04/08 | 1,429 | 1,457 | 1,415 | 1,428 | +5 | +0.4% | 335,100 |
| 2024/04/05 | 1,409 | 1,426 | 1,386 | 1,423 | +3 | +0.2% | 506,000 |
| 2024/04/04 | 1,443 | 1,443 | 1,413 | 1,420 | -8 | -0.6% | 532,500 |
| 2024/04/03 | 1,445 | 1,493 | 1,425 | 1,428 | -47 | -3.2% | 937,300 |
| 2024/04/02 | 1,526 | 1,531 | 1,462 | 1,475 | -30 | -2% | 551,400 |
| 2024/04/01 | 1,577 | 1,583 | 1,505 | 1,505 | -60 | -3.8% | 653,900 |
| 2024/03/29 | 1,589 | 1,628 | 1,557 | 1,565 | -24 | -1.5% | 578,500 |
| 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 |
301～
350
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
