岩井コスモホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/24 | 4,250 | 4,305 | 4,215 | 4,275 | -30 | -0.7% | 102,300 |
| 2026/07/23 | 4,240 | 4,345 | 4,230 | 4,305 | +65 | +1.5% | 94,600 |
| 2026/07/22 | 4,350 | 4,350 | 4,225 | 4,240 | -65 | -1.5% | 101,200 |
| 2026/07/21 | 4,275 | 4,330 | 4,195 | 4,305 | +100 | +2.4% | 156,700 |
| 2026/07/17 | 4,300 | 4,365 | 4,105 | 4,205 | -165 | -3.8% | 181,600 |
| 2026/07/16 | 4,400 | 4,405 | 4,335 | 4,370 | -55 | -1.2% | 137,200 |
| 2026/07/15 | 4,275 | 4,435 | 4,275 | 4,425 | +190 | +4.5% | 130,300 |
| 2026/07/14 | 4,195 | 4,260 | 4,180 | 4,235 | +35 | +0.8% | 72,800 |
| 2026/07/13 | 4,220 | 4,280 | 4,200 | 4,200 | +15 | +0.4% | 87,900 |
| 2026/07/10 | 4,210 | 4,260 | 4,170 | 4,185 | +25 | +0.6% | 80,500 |
| 2026/07/09 | 4,155 | 4,190 | 4,140 | 4,160 | -45 | -1.1% | 60,900 |
| 2026/07/08 | 4,115 | 4,250 | 4,110 | 4,205 | +80 | +1.9% | 138,800 |
| 2026/07/07 | 4,145 | 4,210 | 4,105 | 4,125 | ±0 | ±0% | 87,300 |
| 2026/07/06 | 4,035 | 4,130 | 4,035 | 4,125 | +110 | +2.7% | 111,900 |
| 2026/07/03 | 4,010 | 4,020 | 3,950 | 4,015 | +10 | +0.2% | 91,200 |
| 2026/07/02 | 4,050 | 4,070 | 3,985 | 4,005 | -30 | -0.7% | 81,300 |
| 2026/07/01 | 4,000 | 4,070 | 4,000 | 4,035 | +50 | +1.3% | 73,300 |
| 2026/06/30 | 3,980 | 4,030 | 3,965 | 3,985 | -10 | -0.3% | 88,200 |
| 2026/06/29 | 3,980 | 3,995 | 3,935 | 3,995 | +35 | +0.9% | 89,900 |
| 2026/06/26 | 4,015 | 4,020 | 3,935 | 3,960 | -35 | -0.9% | 68,600 |
| 2026/06/25 | 3,965 | 4,005 | 3,910 | 3,995 | +65 | +1.7% | 72,400 |
| 2026/06/24 | 3,960 | 3,995 | 3,885 | 3,930 | -30 | -0.8% | 75,400 |
| 2026/06/23 | 4,030 | 4,045 | 3,955 | 3,960 | -70 | -1.7% | 61,600 |
| 2026/06/22 | 4,000 | 4,045 | 3,960 | 4,030 | +30 | +0.8% | 65,300 |
| 2026/06/19 | 4,040 | 4,060 | 3,995 | 4,000 | -75 | -1.8% | 77,800 |
| 2026/06/18 | 4,040 | 4,095 | 4,030 | 4,075 | +65 | +1.6% | 77,900 |
| 2026/06/17 | 4,080 | 4,100 | 4,010 | 4,010 | -45 | -1.1% | 90,500 |
| 2026/06/16 | 3,995 | 4,105 | 3,970 | 4,055 | +60 | +1.5% | 110,200 |
| 2026/06/15 | 4,000 | 4,040 | 3,985 | 3,995 | +55 | +1.4% | 82,400 |
| 2026/06/12 | 3,910 | 3,945 | 3,885 | 3,940 | +80 | +2.1% | 76,400 |
| 2026/06/11 | 3,830 | 3,875 | 3,790 | 3,860 | ±0 | ±0% | 58,400 |
| 2026/06/10 | 3,870 | 3,985 | 3,845 | 3,860 | +20 | +0.5% | 83,900 |
| 2026/06/09 | 3,830 | 3,875 | 3,805 | 3,840 | +80 | +2.1% | 71,100 |
| 2026/06/08 | 3,760 | 3,790 | 3,725 | 3,760 | -70 | -1.8% | 57,100 |
| 2026/06/05 | 3,825 | 3,865 | 3,810 | 3,830 | +30 | +0.8% | 48,800 |
| 2026/06/04 | 3,830 | 3,870 | 3,785 | 3,800 | -80 | -2.1% | 49,700 |
| 2026/06/03 | 3,840 | 3,890 | 3,800 | 3,880 | +60 | +1.6% | 89,200 |
| 2026/06/02 | 3,770 | 3,830 | 3,735 | 3,820 | +40 | +1.1% | 82,500 |
| 2026/06/01 | 3,840 | 3,845 | 3,770 | 3,780 | -90 | -2.3% | 97,700 |
| 2026/05/29 | 3,860 | 3,915 | 3,850 | 3,870 | +30 | +0.8% | 62,000 |
| 2026/05/28 | 3,855 | 3,860 | 3,775 | 3,840 | -15 | -0.4% | 61,200 |
| 2026/05/27 | 3,850 | 3,905 | 3,820 | 3,855 | +5 | +0.1% | 106,400 |
| 2026/05/26 | 3,845 | 3,915 | 3,815 | 3,850 | -5 | -0.1% | 82,000 |
| 2026/05/25 | 3,730 | 3,865 | 3,705 | 3,855 | +150 | +4% | 167,200 |
| 2026/05/22 | 3,730 | 3,730 | 3,655 | 3,705 | +10 | +0.3% | 64,700 |
| 2026/05/21 | 3,685 | 3,745 | 3,665 | 3,695 | +55 | +1.5% | 80,100 |
| 2026/05/20 | 3,630 | 3,655 | 3,570 | 3,640 | +10 | +0.3% | 99,200 |
| 2026/05/19 | 3,630 | 3,685 | 3,610 | 3,630 | +25 | +0.7% | 99,700 |
| 2026/05/18 | 3,635 | 3,645 | 3,600 | 3,605 | -35 | -1% | 90,300 |
| 2026/05/15 | 3,715 | 3,760 | 3,630 | 3,640 | -50 | -1.4% | 104,600 |
1～
50
件表示中 / 5008件
類似銘柄と比較する
現在ご覧いただいている「岩井コスモ」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 |
|---|---|---|---|---|---|---|---|---|
| 岩井コスモ | 427,500円 | - | - | - | - | 1.35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 |
| ＧＭＯＦＨＤ | 104,300円 | -5.1% | -5.0% | 5.25% | 12.43倍 | 2.33倍 |
|
ＧＭＯインターネットグループの金融持株会社。傘下にＧＭＯクリック証券、ＧＭＯコイン |
| ジャフコ Ｇ | 227,050円 | +38.8% | +103.2% | 5.86% | 11.95倍 | 0.87倍 |
|
専業ＶＣで最大手。バイアウト投資にも注力。米国とアジア法人は譲渡し、国内投資に専念 |
| インテグラル | 272,500円 | +9.9% | +29.5% | 1.36% | 11.60倍 | 1.49倍 |
|
日本特化型ＰＥファンドの組成・運用。ファンド資金と自己資金を併用。投資先に常駐支援実施 |
| スパークス Ｇ | 222,700円 | +2.2% | +1.0% | 4.22% | 12.57倍 | 2.24倍 |
|
日本株主軸の独立系投資顧問。香港、韓国に資産運用子会社。不動産、環境、復興など投資多角化 |
市場注目の銘柄
チャート関連のコラム
