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 |
|---|---|---|---|---|---|---|---|
| 2006/08/30 | 1,423 | 1,450 | 1,423 | 1,431 | -12 | -0.8% | 28,500 |
| 2006/08/29 | 1,453 | 1,454 | 1,434 | 1,443 | +38 | +2.7% | 21,700 |
| 2006/08/28 | 1,456 | 1,468 | 1,400 | 1,405 | -41 | -2.8% | 63,000 |
| 2006/08/25 | 1,435 | 1,458 | 1,435 | 1,446 | +11 | +0.8% | 44,200 |
| 2006/08/24 | 1,431 | 1,455 | 1,431 | 1,435 | +9 | +0.6% | 66,800 |
| 2006/08/23 | 1,400 | 1,428 | 1,395 | 1,426 | +35 | +2.5% | 64,500 |
| 2006/08/22 | 1,336 | 1,395 | 1,336 | 1,391 | +53 | +4% | 58,600 |
| 2006/08/21 | 1,368 | 1,387 | 1,336 | 1,338 | -25 | -1.8% | 41,700 |
| 2006/08/18 | 1,350 | 1,365 | 1,338 | 1,363 | +23 | +1.7% | 37,100 |
| 2006/08/17 | 1,360 | 1,377 | 1,338 | 1,340 | +4 | +0.3% | 43,500 |
| 2006/08/16 | 1,341 | 1,385 | 1,320 | 1,336 | +40 | +3.1% | 47,300 |
| 2006/08/15 | 1,318 | 1,329 | 1,284 | 1,296 | -17 | -1.3% | 58,600 |
| 2006/08/14 | 1,270 | 1,314 | 1,251 | 1,313 | +52 | +4.1% | 20,200 |
| 2006/08/11 | 1,255 | 1,287 | 1,255 | 1,261 | +6 | +0.5% | 15,600 |
| 2006/08/10 | 1,238 | 1,275 | 1,238 | 1,255 | +26 | +2.1% | 19,000 |
| 2006/08/09 | 1,223 | 1,230 | 1,200 | 1,229 | +9 | +0.7% | 13,100 |
| 2006/08/08 | 1,184 | 1,226 | 1,184 | 1,220 | +16 | +1.3% | 15,500 |
| 2006/08/07 | 1,225 | 1,231 | 1,204 | 1,204 | -13 | -1.1% | 43,700 |
| 2006/08/04 | 1,197 | 1,225 | 1,195 | 1,217 | +23 | +1.9% | 23,900 |
| 2006/08/03 | 1,190 | 1,212 | 1,190 | 1,194 | +12 | +1% | 34,700 |
| 2006/08/02 | 1,164 | 1,183 | 1,162 | 1,182 | -2 | -0.2% | 15,700 |
| 2006/08/01 | 1,155 | 1,185 | 1,150 | 1,184 | +2 | +0.2% | 25,000 |
| 2006/07/31 | 1,145 | 1,196 | 1,130 | 1,182 | +7 | +0.6% | 43,800 |
| 2006/07/28 | 1,190 | 1,220 | 1,165 | 1,175 | -14 | -1.2% | 48,300 |
| 2006/07/27 | 1,165 | 1,196 | 1,151 | 1,189 | +24 | +2.1% | 29,600 |
| 2006/07/26 | 1,174 | 1,180 | 1,150 | 1,165 | +3 | +0.3% | 23,700 |
| 2006/07/25 | 1,213 | 1,220 | 1,162 | 1,162 | -17 | -1.4% | 30,500 |
| 2006/07/24 | 1,165 | 1,181 | 1,150 | 1,179 | -34 | -2.8% | 21,100 |
| 2006/07/21 | 1,200 | 1,239 | 1,200 | 1,213 | -26 | -2.1% | 26,800 |
| 2006/07/20 | 1,185 | 1,243 | 1,172 | 1,239 | +114 | +10.1% | 52,700 |
| 2006/07/19 | 1,162 | 1,191 | 1,078 | 1,125 | -77 | -6.4% | 100,400 |
| 2006/07/18 | 1,241 | 1,242 | 1,202 | 1,202 | -96 | -7.4% | 51,400 |
| 2006/07/14 | 1,279 | 1,349 | 1,260 | 1,298 | -7 | -0.5% | 30,600 |
| 2006/07/13 | 1,303 | 1,325 | 1,265 | 1,305 | -27 | -2% | 54,400 |
| 2006/07/12 | 1,380 | 1,385 | 1,322 | 1,332 | -67 | -4.8% | 37,900 |
| 2006/07/11 | 1,395 | 1,416 | 1,371 | 1,399 | -8 | -0.6% | 23,600 |
| 2006/07/10 | 1,391 | 1,419 | 1,381 | 1,407 | -13 | -0.9% | 30,200 |
| 2006/07/07 | 1,469 | 1,470 | 1,417 | 1,420 | -39 | -2.7% | 19,600 |
| 2006/07/06 | 1,500 | 1,500 | 1,451 | 1,459 | -21 | -1.4% | 30,100 |
| 2006/07/05 | 1,476 | 1,480 | 1,465 | 1,480 | -3 | -0.2% | 19,300 |
| 2006/07/04 | 1,490 | 1,490 | 1,473 | 1,483 | +18 | +1.2% | 15,600 |
| 2006/07/03 | 1,462 | 1,475 | 1,441 | 1,465 | +19 | +1.3% | 24,200 |
| 2006/06/30 | 1,455 | 1,490 | 1,390 | 1,446 | +14 | +1% | 119,300 |
| 2006/06/29 | 1,389 | 1,435 | 1,389 | 1,432 | +43 | +3.1% | 74,200 |
| 2006/06/28 | 1,390 | 1,410 | 1,382 | 1,389 | -23 | -1.6% | 20,200 |
| 2006/06/27 | 1,445 | 1,445 | 1,390 | 1,412 | -33 | -2.3% | 30,200 |
| 2006/06/26 | 1,426 | 1,445 | 1,366 | 1,445 | +57 | +4.1% | 27,900 |
| 2006/06/23 | 1,413 | 1,418 | 1,365 | 1,388 | -33 | -2.3% | 34,800 |
| 2006/06/22 | 1,402 | 1,431 | 1,370 | 1,421 | +63 | +4.6% | 38,000 |
| 2006/06/21 | 1,375 | 1,409 | 1,354 | 1,358 | +4 | +0.3% | 19,800 |
4551～
4600
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
