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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 1,239 | 1,248 | 1,231 | 1,234 | -17 | -1.4% | 45,600 |
| 2022/11/02 | 1,245 | 1,257 | 1,244 | 1,251 | +5 | +0.4% | 99,400 |
| 2022/11/01 | 1,259 | 1,260 | 1,243 | 1,246 | -13 | -1% | 16,900 |
| 2022/10/31 | 1,253 | 1,265 | 1,251 | 1,259 | +6 | +0.5% | 61,700 |
| 2022/10/28 | 1,236 | 1,261 | 1,236 | 1,253 | +2 | +0.2% | 161,400 |
| 2022/10/27 | 1,244 | 1,251 | 1,236 | 1,251 | -1 | -0.1% | 39,400 |
| 2022/10/26 | 1,240 | 1,253 | 1,240 | 1,252 | +16 | +1.3% | 52,000 |
| 2022/10/25 | 1,233 | 1,247 | 1,230 | 1,236 | +10 | +0.8% | 60,100 |
| 2022/10/24 | 1,232 | 1,241 | 1,220 | 1,226 | -12 | -1% | 95,400 |
| 2022/10/21 | 1,250 | 1,254 | 1,237 | 1,238 | -13 | -1% | 43,200 |
| 2022/10/20 | 1,246 | 1,253 | 1,241 | 1,251 | +2 | +0.2% | 63,400 |
| 2022/10/19 | 1,240 | 1,249 | 1,240 | 1,249 | +9 | +0.7% | 46,600 |
| 2022/10/18 | 1,244 | 1,249 | 1,237 | 1,240 | +10 | +0.8% | 50,000 |
| 2022/10/17 | 1,216 | 1,233 | 1,216 | 1,230 | +10 | +0.8% | 43,800 |
| 2022/10/14 | 1,227 | 1,230 | 1,214 | 1,220 | +17 | +1.4% | 47,600 |
| 2022/10/13 | 1,205 | 1,206 | 1,194 | 1,203 | +9 | +0.8% | 32,800 |
| 2022/10/12 | 1,192 | 1,205 | 1,191 | 1,194 | -7 | -0.6% | 52,700 |
| 2022/10/11 | 1,217 | 1,219 | 1,201 | 1,201 | -28 | -2.3% | 59,000 |
| 2022/10/07 | 1,232 | 1,242 | 1,227 | 1,229 | -9 | -0.7% | 42,300 |
| 2022/10/06 | 1,228 | 1,244 | 1,223 | 1,238 | +10 | +0.8% | 55,400 |
| 2022/10/05 | 1,237 | 1,239 | 1,225 | 1,228 | +1 | +0.1% | 23,500 |
| 2022/10/04 | 1,204 | 1,232 | 1,204 | 1,227 | +29 | +2.4% | 61,600 |
| 2022/10/03 | 1,207 | 1,210 | 1,189 | 1,198 | -12 | -1% | 37,700 |
| 2022/09/30 | 1,211 | 1,224 | 1,207 | 1,210 | -8 | -0.7% | 46,100 |
| 2022/09/29 | 1,220 | 1,222 | 1,213 | 1,218 | -11 | -0.9% | 73,500 |
| 2022/09/28 | 1,224 | 1,229 | 1,210 | 1,229 | +11 | +0.9% | 62,600 |
| 2022/09/27 | 1,217 | 1,229 | 1,212 | 1,218 | +1 | +0.1% | 36,100 |
| 2022/09/26 | 1,225 | 1,225 | 1,213 | 1,217 | -17 | -1.4% | 70,000 |
| 2022/09/22 | 1,237 | 1,242 | 1,230 | 1,234 | -3 | -0.2% | 65,200 |
| 2022/09/21 | 1,240 | 1,247 | 1,237 | 1,237 | -13 | -1% | 24,700 |
| 2022/09/20 | 1,240 | 1,251 | 1,237 | 1,250 | +16 | +1.3% | 35,900 |
| 2022/09/16 | 1,240 | 1,247 | 1,230 | 1,234 | -11 | -0.9% | 77,000 |
| 2022/09/15 | 1,247 | 1,248 | 1,241 | 1,245 | +3 | +0.2% | 16,900 |
| 2022/09/14 | 1,250 | 1,250 | 1,241 | 1,242 | -9 | -0.7% | 35,100 |
| 2022/09/13 | 1,253 | 1,255 | 1,245 | 1,251 | -2 | -0.2% | 40,700 |
| 2022/09/12 | 1,254 | 1,254 | 1,246 | 1,253 | +7 | +0.6% | 22,700 |
| 2022/09/09 | 1,255 | 1,257 | 1,246 | 1,246 | -8 | -0.6% | 42,900 |
| 2022/09/08 | 1,250 | 1,255 | 1,246 | 1,254 | +13 | +1% | 34,100 |
| 2022/09/07 | 1,252 | 1,252 | 1,237 | 1,241 | -10 | -0.8% | 49,300 |
| 2022/09/06 | 1,250 | 1,256 | 1,249 | 1,251 | +1 | +0.1% | 22,800 |
| 2022/09/05 | 1,252 | 1,255 | 1,248 | 1,250 | -5 | -0.4% | 26,800 |
| 2022/09/02 | 1,254 | 1,256 | 1,249 | 1,255 | +5 | +0.4% | 38,200 |
| 2022/09/01 | 1,255 | 1,263 | 1,250 | 1,250 | -9 | -0.7% | 50,800 |
| 2022/08/31 | 1,256 | 1,265 | 1,256 | 1,259 | -7 | -0.6% | 15,500 |
| 2022/08/30 | 1,264 | 1,267 | 1,261 | 1,266 | +8 | +0.6% | 22,600 |
| 2022/08/29 | 1,252 | 1,261 | 1,250 | 1,258 | -7 | -0.6% | 35,400 |
| 2022/08/26 | 1,263 | 1,268 | 1,260 | 1,265 | +2 | +0.2% | 27,000 |
| 2022/08/25 | 1,261 | 1,264 | 1,257 | 1,263 | +2 | +0.2% | 20,400 |
| 2022/08/24 | 1,259 | 1,264 | 1,257 | 1,261 | +3 | +0.2% | 16,700 |
| 2022/08/23 | 1,261 | 1,262 | 1,258 | 1,258 | -11 | -0.9% | 15,100 |
601～
650
件表示中 / 4699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 | 214,600円 | +1.9% | 0.0% | 6.57% | 8.40倍 | 0.76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 |
| 丸三証 | 83,700円 | +1.3% | -3.3% | 7.17% | 14.60倍 | 1.10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 |
| スパークス Ｇ | 133,900円 | +5.5% | -8.5% | 5.08% | 11.53倍 | 1.68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 |
| アイザワ証Ｇ | 123,900円 | +4.3% | -33.0% | 7.75% | 15.40倍 | 0.87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 |
| 極東証券 | 128,600円 | +3.4% | -6.8% | 8.55% | 9.23倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
