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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,439 | 1,447 | 1,426 | 1,430 | -20 | -1.4% | 41,500 |
| 2007/07/10 | 1,452 | 1,460 | 1,449 | 1,450 | -16 | -1.1% | 39,200 |
| 2007/07/09 | 1,472 | 1,472 | 1,442 | 1,466 | -5 | -0.3% | 47,700 |
| 2007/07/06 | 1,481 | 1,481 | 1,467 | 1,471 | -9 | -0.6% | 64,200 |
| 2007/07/05 | 1,482 | 1,493 | 1,477 | 1,480 | -2 | -0.1% | 53,400 |
| 2007/07/04 | 1,488 | 1,490 | 1,475 | 1,482 | +1 | +0.1% | 89,700 |
| 2007/07/03 | 1,480 | 1,490 | 1,478 | 1,481 | +4 | +0.3% | 89,800 |
| 2007/07/02 | 1,480 | 1,495 | 1,467 | 1,477 | +17 | +1.2% | 172,200 |
| 2007/06/29 | 1,445 | 1,471 | 1,445 | 1,460 | -5 | -0.3% | 62,300 |
| 2007/06/28 | 1,418 | 1,465 | 1,410 | 1,465 | +59 | +4.2% | 109,600 |
| 2007/06/27 | 1,363 | 1,417 | 1,361 | 1,406 | +37 | +2.7% | 163,800 |
| 2007/06/26 | 1,460 | 1,460 | 1,358 | 1,369 | -74 | -5.1% | 170,900 |
| 2007/06/25 | 1,439 | 1,455 | 1,416 | 1,443 | -16 | -1.1% | 172,700 |
| 2007/06/22 | 1,463 | 1,469 | 1,444 | 1,459 | -11 | -0.7% | 60,500 |
| 2007/06/21 | 1,457 | 1,478 | 1,457 | 1,470 | -23 | -1.5% | 66,400 |
| 2007/06/20 | 1,480 | 1,500 | 1,470 | 1,493 | +14 | +0.9% | 95,500 |
| 2007/06/19 | 1,496 | 1,496 | 1,477 | 1,479 | -14 | -0.9% | 116,600 |
| 2007/06/18 | 1,477 | 1,500 | 1,476 | 1,493 | +47 | +3.3% | 168,200 |
| 2007/06/15 | 1,421 | 1,446 | 1,399 | 1,446 | +13 | +0.9% | 226,800 |
| 2007/06/14 | 1,442 | 1,442 | 1,430 | 1,433 | -9 | -0.6% | 108,000 |
| 2007/06/13 | 1,394 | 1,448 | 1,394 | 1,442 | -32 | -2.2% | 121,500 |
| 2007/06/12 | 1,491 | 1,491 | 1,465 | 1,474 | -16 | -1.1% | 138,000 |
| 2007/06/11 | 1,480 | 1,502 | 1,477 | 1,490 | +26 | +1.8% | 190,400 |
| 2007/06/08 | 1,449 | 1,464 | 1,426 | 1,464 | +10 | +0.7% | 170,600 |
| 2007/06/07 | 1,412 | 1,465 | 1,410 | 1,454 | +2 | +0.1% | 165,900 |
| 2007/06/06 | 1,373 | 1,462 | 1,360 | 1,452 | +78 | +5.7% | 265,200 |
| 2007/06/05 | 1,351 | 1,380 | 1,351 | 1,374 | -8 | -0.6% | 71,500 |
| 2007/06/04 | 1,387 | 1,389 | 1,371 | 1,382 | +28 | +2.1% | 107,500 |
| 2007/06/01 | 1,329 | 1,363 | 1,329 | 1,354 | +31 | +2.3% | 118,700 |
| 2007/05/31 | 1,304 | 1,329 | 1,304 | 1,323 | +1 | +0.1% | 131,600 |
| 2007/05/30 | 1,279 | 1,333 | 1,270 | 1,322 | +50 | +3.9% | 172,000 |
| 2007/05/29 | 1,274 | 1,282 | 1,260 | 1,272 | +8 | +0.6% | 77,900 |
| 2007/05/28 | 1,288 | 1,288 | 1,251 | 1,264 | -5 | -0.4% | 107,400 |
| 2007/05/25 | 1,250 | 1,274 | 1,234 | 1,269 | -17 | -1.3% | 124,900 |
| 2007/05/24 | 1,308 | 1,308 | 1,262 | 1,286 | -27 | -2.1% | 80,700 |
| 2007/05/23 | 1,289 | 1,334 | 1,282 | 1,313 | +26 | +2% | 195,300 |
| 2007/05/22 | 1,255 | 1,292 | 1,249 | 1,287 | +45 | +3.6% | 167,800 |
| 2007/05/21 | 1,240 | 1,252 | 1,229 | 1,242 | +20 | +1.6% | 158,400 |
| 2007/05/18 | 1,200 | 1,239 | 1,200 | 1,222 | +22 | +1.8% | 107,800 |
| 2007/05/17 | 1,191 | 1,203 | 1,191 | 1,200 | +6 | +0.5% | 75,900 |
| 2007/05/16 | 1,199 | 1,205 | 1,186 | 1,194 | -13 | -1.1% | 86,900 |
| 2007/05/15 | 1,221 | 1,232 | 1,204 | 1,207 | -33 | -2.7% | 81,700 |
| 2007/05/14 | 1,244 | 1,270 | 1,234 | 1,240 | +4 | +0.3% | 73,600 |
| 2007/05/11 | 1,250 | 1,250 | 1,212 | 1,236 | -30 | -2.4% | 40,700 |
| 2007/05/10 | 1,264 | 1,279 | 1,257 | 1,266 | +9 | +0.7% | 43,500 |
| 2007/05/09 | 1,247 | 1,261 | 1,231 | 1,257 | -3 | -0.2% | 42,400 |
| 2007/05/08 | 1,223 | 1,280 | 1,220 | 1,260 | +28 | +2.3% | 125,800 |
| 2007/05/07 | 1,199 | 1,232 | 1,192 | 1,232 | +34 | +2.8% | 98,300 |
| 2007/05/02 | 1,222 | 1,222 | 1,183 | 1,198 | -6 | -0.5% | 90,400 |
| 2007/05/01 | 1,180 | 1,214 | 1,175 | 1,204 | +28 | +2.4% | 98,000 |
4251～
4300
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 | 134,500円 | +11.3% | -0.2% | 9.67% | 8.25倍 | 0.82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 | 229,300円 | +1.9% | 0.0% | 5.23% | 8.98倍 | 0.81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 | 60,700円 | -4.4% | -39.5% | 8.24% | 27.34倍 | 1.28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 | 55,000円 | +3.1% | +7.0% | 6.36% | 13.60倍 | 0.83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 | 83,400円 | -23.4% | -15.7% | 1.20% | 2.32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
