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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,283 | 1,293 | 1,283 | 1,291 | +7 | +0.5% | 47,300 |
| 2022/12/26 | 1,285 | 1,286 | 1,279 | 1,284 | -1 | -0.1% | 24,400 |
| 2022/12/23 | 1,278 | 1,285 | 1,275 | 1,285 | ±0 | ±0% | 39,700 |
| 2022/12/22 | 1,265 | 1,290 | 1,263 | 1,285 | +22 | +1.7% | 77,100 |
| 2022/12/21 | 1,265 | 1,273 | 1,260 | 1,263 | -2 | -0.2% | 42,000 |
| 2022/12/20 | 1,272 | 1,279 | 1,257 | 1,265 | -3 | -0.2% | 77,800 |
| 2022/12/19 | 1,271 | 1,273 | 1,266 | 1,268 | -1 | -0.1% | 24,700 |
| 2022/12/16 | 1,266 | 1,280 | 1,266 | 1,269 | -2 | -0.2% | 40,300 |
| 2022/12/15 | 1,271 | 1,277 | 1,268 | 1,271 | -4 | -0.3% | 24,200 |
| 2022/12/14 | 1,268 | 1,275 | 1,265 | 1,275 | +10 | +0.8% | 35,500 |
| 2022/12/13 | 1,259 | 1,268 | 1,259 | 1,265 | +11 | +0.9% | 45,000 |
| 2022/12/12 | 1,255 | 1,255 | 1,247 | 1,254 | +10 | +0.8% | 26,800 |
| 2022/12/09 | 1,245 | 1,251 | 1,244 | 1,244 | -1 | -0.1% | 29,600 |
| 2022/12/08 | 1,244 | 1,246 | 1,236 | 1,245 | +4 | +0.3% | 40,300 |
| 2022/12/07 | 1,236 | 1,250 | 1,236 | 1,241 | ±0 | ±0% | 25,100 |
| 2022/12/06 | 1,241 | 1,244 | 1,240 | 1,241 | -7 | -0.6% | 23,800 |
| 2022/12/05 | 1,250 | 1,251 | 1,243 | 1,248 | -2 | -0.2% | 23,900 |
| 2022/12/02 | 1,260 | 1,260 | 1,241 | 1,250 | -15 | -1.2% | 62,400 |
| 2022/12/01 | 1,275 | 1,277 | 1,265 | 1,265 | -9 | -0.7% | 25,900 |
| 2022/11/30 | 1,284 | 1,285 | 1,273 | 1,274 | -12 | -0.9% | 33,000 |
| 2022/11/29 | 1,271 | 1,287 | 1,271 | 1,286 | +5 | +0.4% | 25,300 |
| 2022/11/28 | 1,295 | 1,298 | 1,278 | 1,281 | -8 | -0.6% | 37,700 |
| 2022/11/25 | 1,284 | 1,290 | 1,280 | 1,289 | +10 | +0.8% | 67,900 |
| 2022/11/24 | 1,275 | 1,282 | 1,271 | 1,279 | +13 | +1% | 56,300 |
| 2022/11/22 | 1,260 | 1,266 | 1,259 | 1,266 | +9 | +0.7% | 55,200 |
| 2022/11/21 | 1,254 | 1,260 | 1,253 | 1,257 | +2 | +0.2% | 19,900 |
| 2022/11/18 | 1,251 | 1,260 | 1,251 | 1,255 | +4 | +0.3% | 37,200 |
| 2022/11/17 | 1,238 | 1,253 | 1,238 | 1,251 | +8 | +0.6% | 20,900 |
| 2022/11/16 | 1,243 | 1,247 | 1,240 | 1,243 | ±0 | ±0% | 24,300 |
| 2022/11/15 | 1,241 | 1,251 | 1,235 | 1,243 | +1 | +0.1% | 21,800 |
| 2022/11/14 | 1,251 | 1,254 | 1,242 | 1,242 | -12 | -1% | 16,300 |
| 2022/11/11 | 1,254 | 1,255 | 1,245 | 1,254 | +7 | +0.6% | 40,700 |
| 2022/11/10 | 1,240 | 1,249 | 1,237 | 1,247 | +1 | +0.1% | 25,400 |
| 2022/11/09 | 1,249 | 1,250 | 1,244 | 1,246 | -2 | -0.2% | 24,100 |
| 2022/11/08 | 1,238 | 1,248 | 1,238 | 1,248 | +10 | +0.8% | 25,500 |
| 2022/11/07 | 1,239 | 1,247 | 1,237 | 1,238 | +4 | +0.3% | 17,600 |
| 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 |
651～
700
件表示中 / 4785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 | 261,200円 | +1.0% | +0.5% | 5.74% | 9.02倍 | 0.91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 | 96,000円 | +5.1% | +71.9% | 5.44% | 11.33倍 | 2.17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 |
| スパークス Ｇ | 158,000円 | +0.2% | +0.3% | 4.30% | 11.78倍 | 1.86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 |
| 丸三証 | 95,100円 | -4.5% | -1.2% | 6.31% | 17.01倍 | 1.29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 |
| アイザワ証Ｇ | 139,100円 | +0.1% | +1.1% | 6.90% | 13.53倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
