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 |
---|---|---|---|---|---|---|---|
2007/02/15 | 1,180 | 1,209 | 1,167 | 1,205 | +33 | +2.8% | 126,200 |
2007/02/14 | 1,188 | 1,188 | 1,155 | 1,172 | +3 | +0.3% | 113,200 |
2007/02/13 | 1,170 | 1,179 | 1,150 | 1,169 | +36 | +3.2% | 78,000 |
2007/02/09 | 1,121 | 1,140 | 1,115 | 1,133 | +12 | +1.1% | 92,800 |
2007/02/08 | 1,154 | 1,157 | 1,115 | 1,121 | -31 | -2.7% | 42,200 |
2007/02/07 | 1,187 | 1,187 | 1,141 | 1,152 | -36 | -3% | 72,000 |
2007/02/06 | 1,187 | 1,199 | 1,182 | 1,188 | +2 | +0.2% | 51,400 |
2007/02/05 | 1,202 | 1,202 | 1,176 | 1,186 | -16 | -1.3% | 58,100 |
2007/02/02 | 1,196 | 1,211 | 1,188 | 1,202 | +4 | +0.3% | 58,100 |
2007/02/01 | 1,215 | 1,215 | 1,187 | 1,198 | +3 | +0.3% | 56,800 |
2007/01/31 | 1,217 | 1,223 | 1,182 | 1,195 | -28 | -2.3% | 59,800 |
2007/01/30 | 1,225 | 1,247 | 1,216 | 1,223 | +4 | +0.3% | 37,500 |
2007/01/29 | 1,228 | 1,228 | 1,205 | 1,219 | -9 | -0.7% | 71,200 |
2007/01/26 | 1,228 | 1,230 | 1,209 | 1,228 | +18 | +1.5% | 84,400 |
2007/01/25 | 1,250 | 1,250 | 1,210 | 1,210 | -25 | -2% | 44,900 |
2007/01/24 | 1,255 | 1,258 | 1,231 | 1,235 | +10 | +0.8% | 43,000 |
2007/01/23 | 1,260 | 1,267 | 1,215 | 1,225 | -42 | -3.3% | 102,300 |
2007/01/22 | 1,278 | 1,294 | 1,261 | 1,267 | +20 | +1.6% | 45,600 |
2007/01/19 | 1,221 | 1,257 | 1,221 | 1,247 | +26 | +2.1% | 46,400 |
2007/01/18 | 1,219 | 1,228 | 1,203 | 1,221 | +22 | +1.8% | 34,000 |
2007/01/17 | 1,172 | 1,211 | 1,171 | 1,199 | +19 | +1.6% | 80,200 |
2007/01/16 | 1,228 | 1,233 | 1,176 | 1,180 | +32 | +2.8% | 79,400 |
2007/01/15 | 1,120 | 1,164 | 1,120 | 1,148 | +38 | +3.4% | 71,700 |
2007/01/12 | 1,112 | 1,128 | 1,101 | 1,110 | +13 | +1.2% | 30,500 |
2007/01/11 | 1,088 | 1,107 | 1,088 | 1,097 | +9 | +0.8% | 40,800 |
2007/01/10 | 1,109 | 1,109 | 1,088 | 1,088 | -15 | -1.4% | 45,200 |
2007/01/09 | 1,100 | 1,116 | 1,097 | 1,103 | +6 | +0.5% | 51,100 |
2007/01/05 | 1,095 | 1,107 | 1,089 | 1,097 | +5 | +0.5% | 69,900 |
2007/01/04 | 1,080 | 1,093 | 1,076 | 1,092 | +20 | +1.9% | 21,500 |
2006/12/29 | 1,088 | 1,088 | 1,071 | 1,072 | -15 | -1.4% | 12,000 |
2006/12/28 | 1,099 | 1,110 | 1,086 | 1,087 | -12 | -1.1% | 39,900 |
2006/12/27 | 1,100 | 1,112 | 1,097 | 1,099 | +4 | +0.4% | 30,200 |
2006/12/26 | 1,085 | 1,098 | 1,079 | 1,095 | +18 | +1.7% | 31,200 |
2006/12/25 | 1,100 | 1,111 | 1,075 | 1,077 | -18 | -1.6% | 40,600 |
2006/12/22 | 1,097 | 1,108 | 1,091 | 1,095 | ±0 | ±0% | 21,300 |
2006/12/21 | 1,118 | 1,118 | 1,090 | 1,095 | -14 | -1.3% | 28,200 |
2006/12/20 | 1,107 | 1,118 | 1,098 | 1,109 | +18 | +1.6% | 32,100 |
2006/12/19 | 1,120 | 1,121 | 1,091 | 1,091 | -31 | -2.8% | 28,800 |
2006/12/18 | 1,135 | 1,143 | 1,121 | 1,122 | -24 | -2.1% | 24,300 |
2006/12/15 | 1,155 | 1,155 | 1,144 | 1,146 | +5 | +0.4% | 35,700 |
2006/12/14 | 1,145 | 1,157 | 1,130 | 1,141 | +14 | +1.2% | 44,700 |
2006/12/13 | 1,168 | 1,169 | 1,121 | 1,127 | -41 | -3.5% | 81,200 |
2006/12/12 | 1,151 | 1,170 | 1,151 | 1,168 | +32 | +2.8% | 28,300 |
2006/12/11 | 1,177 | 1,177 | 1,097 | 1,136 | -1 | -0.1% | 54,800 |
2006/12/08 | 1,145 | 1,160 | 1,137 | 1,137 | -33 | -2.8% | 48,300 |
2006/12/07 | 1,179 | 1,179 | 1,162 | 1,170 | -5 | -0.4% | 23,800 |
2006/12/06 | 1,150 | 1,175 | 1,150 | 1,175 | +25 | +2.2% | 44,900 |
2006/12/05 | 1,150 | 1,159 | 1,140 | 1,150 | +27 | +2.4% | 48,800 |
2006/12/04 | 1,100 | 1,124 | 1,091 | 1,123 | +20 | +1.8% | 24,000 |
2006/12/01 | 1,112 | 1,122 | 1,097 | 1,103 | +7 | +0.6% | 38,300 |
4351~
4400
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