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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,364 | 1,379 | 1,348 | 1,350 | -38 | -2.7% | 137,300 |
| 2021/08/18 | 1,365 | 1,393 | 1,361 | 1,388 | +12 | +0.9% | 95,900 |
| 2021/08/17 | 1,400 | 1,402 | 1,376 | 1,376 | -16 | -1.1% | 65,700 |
| 2021/08/16 | 1,411 | 1,413 | 1,388 | 1,392 | -19 | -1.3% | 109,100 |
| 2021/08/13 | 1,414 | 1,417 | 1,406 | 1,411 | -9 | -0.6% | 71,200 |
| 2021/08/12 | 1,425 | 1,425 | 1,413 | 1,420 | ±0 | ±0% | 54,800 |
| 2021/08/11 | 1,419 | 1,425 | 1,413 | 1,420 | +11 | +0.8% | 67,700 |
| 2021/08/10 | 1,416 | 1,433 | 1,407 | 1,409 | +3 | +0.2% | 70,400 |
| 2021/08/06 | 1,403 | 1,418 | 1,402 | 1,406 | -5 | -0.4% | 84,500 |
| 2021/08/05 | 1,403 | 1,417 | 1,399 | 1,411 | +11 | +0.8% | 62,600 |
| 2021/08/04 | 1,402 | 1,411 | 1,394 | 1,400 | -9 | -0.6% | 124,400 |
| 2021/08/03 | 1,418 | 1,429 | 1,409 | 1,409 | -3 | -0.2% | 83,800 |
| 2021/08/02 | 1,400 | 1,420 | 1,398 | 1,412 | +18 | +1.3% | 61,600 |
| 2021/07/30 | 1,414 | 1,414 | 1,391 | 1,394 | -15 | -1.1% | 106,300 |
| 2021/07/29 | 1,415 | 1,427 | 1,402 | 1,409 | +9 | +0.6% | 108,900 |
| 2021/07/28 | 1,410 | 1,431 | 1,400 | 1,400 | -9 | -0.6% | 109,300 |
| 2021/07/27 | 1,415 | 1,421 | 1,397 | 1,409 | -1 | -0.1% | 119,100 |
| 2021/07/26 | 1,416 | 1,420 | 1,375 | 1,410 | -6 | -0.4% | 243,400 |
| 2021/07/21 | 1,435 | 1,447 | 1,408 | 1,416 | +1 | +0.1% | 306,300 |
| 2021/07/20 | 1,460 | 1,461 | 1,405 | 1,415 | -74 | -5% | 478,300 |
| 2021/07/19 | 1,599 | 1,599 | 1,485 | 1,489 | -215 | -12.6% | 681,800 |
| 2021/07/16 | 1,666 | 1,708 | 1,666 | 1,704 | +38 | +2.3% | 90,000 |
| 2021/07/15 | 1,690 | 1,691 | 1,662 | 1,666 | -31 | -1.8% | 55,900 |
| 2021/07/14 | 1,695 | 1,706 | 1,689 | 1,697 | -6 | -0.4% | 47,000 |
| 2021/07/13 | 1,679 | 1,704 | 1,672 | 1,703 | +30 | +1.8% | 71,500 |
| 2021/07/12 | 1,648 | 1,673 | 1,638 | 1,673 | +50 | +3.1% | 95,300 |
| 2021/07/09 | 1,600 | 1,627 | 1,587 | 1,623 | +11 | +0.7% | 101,400 |
| 2021/07/08 | 1,641 | 1,644 | 1,612 | 1,612 | -26 | -1.6% | 64,500 |
| 2021/07/07 | 1,654 | 1,655 | 1,638 | 1,638 | -32 | -1.9% | 55,200 |
| 2021/07/06 | 1,666 | 1,670 | 1,655 | 1,670 | +7 | +0.4% | 35,100 |
| 2021/07/05 | 1,653 | 1,665 | 1,647 | 1,663 | +10 | +0.6% | 37,300 |
| 2021/07/02 | 1,658 | 1,663 | 1,651 | 1,653 | +5 | +0.3% | 45,000 |
| 2021/07/01 | 1,645 | 1,653 | 1,640 | 1,648 | +1 | +0.1% | 29,100 |
| 2021/06/30 | 1,649 | 1,661 | 1,639 | 1,647 | +8 | +0.5% | 63,200 |
| 2021/06/29 | 1,646 | 1,646 | 1,631 | 1,639 | -10 | -0.6% | 58,800 |
| 2021/06/28 | 1,637 | 1,655 | 1,637 | 1,649 | +7 | +0.4% | 43,700 |
| 2021/06/25 | 1,636 | 1,646 | 1,636 | 1,642 | +7 | +0.4% | 26,900 |
| 2021/06/24 | 1,628 | 1,645 | 1,623 | 1,635 | -5 | -0.3% | 42,900 |
| 2021/06/23 | 1,671 | 1,671 | 1,640 | 1,640 | -28 | -1.7% | 65,300 |
| 2021/06/22 | 1,643 | 1,669 | 1,627 | 1,668 | +63 | +3.9% | 104,500 |
| 2021/06/21 | 1,622 | 1,626 | 1,602 | 1,605 | -43 | -2.6% | 94,400 |
| 2021/06/18 | 1,676 | 1,676 | 1,647 | 1,648 | -31 | -1.8% | 103,100 |
| 2021/06/17 | 1,670 | 1,683 | 1,670 | 1,679 | +5 | +0.3% | 43,700 |
| 2021/06/16 | 1,668 | 1,675 | 1,658 | 1,674 | +6 | +0.4% | 63,400 |
| 2021/06/15 | 1,688 | 1,691 | 1,666 | 1,668 | -20 | -1.2% | 78,600 |
| 2021/06/14 | 1,691 | 1,694 | 1,675 | 1,688 | +9 | +0.5% | 72,800 |
| 2021/06/11 | 1,680 | 1,683 | 1,663 | 1,679 | -9 | -0.5% | 82,100 |
| 2021/06/10 | 1,681 | 1,688 | 1,671 | 1,688 | +8 | +0.5% | 65,400 |
| 2021/06/09 | 1,690 | 1,696 | 1,679 | 1,680 | -8 | -0.5% | 69,400 |
| 2021/06/08 | 1,692 | 1,702 | 1,686 | 1,688 | -6 | -0.4% | 39,200 |
801～
850
件表示中 / 4603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 | 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 |
| ウェルスナビ | 102,400円 | +37.0% | -63.4% | 0.00% | 433.90倍 | 2.14倍 |
|
ロボアドバイザー活用した全自動の資産運用サービスを提供。手数料収入は預かり資産の１％ |
| スパークス Ｇ | 137,400円 | +5.5% | -8.5% | 4.80% | 11.90倍 | 1.73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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
