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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,419 | 1,429 | 1,403 | 1,406 | -24 | -1.7% | 149,000 |
| 2017/12/05 | 1,413 | 1,434 | 1,412 | 1,430 | +3 | +0.2% | 123,800 |
| 2017/12/04 | 1,440 | 1,451 | 1,426 | 1,427 | -14 | -1% | 103,000 |
| 2017/12/01 | 1,459 | 1,466 | 1,439 | 1,441 | ±0 | ±0% | 134,000 |
| 2017/11/30 | 1,440 | 1,453 | 1,430 | 1,441 | +6 | +0.4% | 135,700 |
| 2017/11/29 | 1,429 | 1,448 | 1,425 | 1,435 | +16 | +1.1% | 73,600 |
| 2017/11/28 | 1,440 | 1,444 | 1,417 | 1,419 | -20 | -1.4% | 104,700 |
| 2017/11/27 | 1,458 | 1,468 | 1,437 | 1,439 | -12 | -0.8% | 81,500 |
| 2017/11/24 | 1,442 | 1,456 | 1,432 | 1,451 | +23 | +1.6% | 122,600 |
| 2017/11/22 | 1,438 | 1,438 | 1,421 | 1,428 | -4 | -0.3% | 148,000 |
| 2017/11/21 | 1,441 | 1,442 | 1,423 | 1,432 | -12 | -0.8% | 124,300 |
| 2017/11/20 | 1,438 | 1,452 | 1,430 | 1,444 | +6 | +0.4% | 97,500 |
| 2017/11/17 | 1,459 | 1,459 | 1,430 | 1,438 | +6 | +0.4% | 152,000 |
| 2017/11/16 | 1,416 | 1,446 | 1,407 | 1,432 | +8 | +0.6% | 126,300 |
| 2017/11/15 | 1,452 | 1,459 | 1,411 | 1,424 | -31 | -2.1% | 191,900 |
| 2017/11/14 | 1,469 | 1,490 | 1,452 | 1,455 | -14 | -1% | 101,900 |
| 2017/11/13 | 1,510 | 1,511 | 1,456 | 1,469 | -32 | -2.1% | 134,400 |
| 2017/11/10 | 1,500 | 1,519 | 1,491 | 1,501 | -26 | -1.7% | 135,000 |
| 2017/11/09 | 1,547 | 1,560 | 1,502 | 1,527 | -12 | -0.8% | 191,000 |
| 2017/11/08 | 1,514 | 1,540 | 1,511 | 1,539 | +20 | +1.3% | 127,700 |
| 2017/11/07 | 1,481 | 1,523 | 1,481 | 1,519 | +22 | +1.5% | 186,300 |
| 2017/11/06 | 1,506 | 1,520 | 1,482 | 1,497 | +17 | +1.1% | 150,900 |
| 2017/11/02 | 1,460 | 1,486 | 1,458 | 1,480 | +24 | +1.6% | 177,900 |
| 2017/11/01 | 1,456 | 1,460 | 1,438 | 1,456 | +9 | +0.6% | 124,400 |
| 2017/10/31 | 1,448 | 1,463 | 1,435 | 1,447 | -6 | -0.4% | 167,400 |
| 2017/10/30 | 1,480 | 1,486 | 1,445 | 1,453 | -11 | -0.8% | 274,800 |
| 2017/10/27 | 1,472 | 1,472 | 1,455 | 1,464 | +6 | +0.4% | 103,300 |
| 2017/10/26 | 1,440 | 1,467 | 1,440 | 1,458 | +9 | +0.6% | 112,600 |
| 2017/10/25 | 1,480 | 1,484 | 1,447 | 1,449 | -17 | -1.2% | 133,500 |
| 2017/10/24 | 1,466 | 1,472 | 1,445 | 1,466 | -9 | -0.6% | 90,100 |
| 2017/10/23 | 1,458 | 1,506 | 1,455 | 1,475 | +62 | +4.4% | 370,200 |
| 2017/10/20 | 1,420 | 1,426 | 1,412 | 1,413 | -20 | -1.4% | 112,300 |
| 2017/10/19 | 1,419 | 1,436 | 1,417 | 1,433 | +23 | +1.6% | 148,200 |
| 2017/10/18 | 1,414 | 1,424 | 1,404 | 1,410 | -5 | -0.4% | 117,600 |
| 2017/10/17 | 1,416 | 1,420 | 1,399 | 1,415 | +6 | +0.4% | 93,200 |
| 2017/10/16 | 1,374 | 1,417 | 1,372 | 1,409 | +40 | +2.9% | 219,400 |
| 2017/10/13 | 1,354 | 1,370 | 1,347 | 1,369 | +26 | +1.9% | 108,700 |
| 2017/10/12 | 1,349 | 1,355 | 1,342 | 1,343 | -5 | -0.4% | 80,200 |
| 2017/10/11 | 1,360 | 1,365 | 1,345 | 1,348 | -6 | -0.4% | 70,200 |
| 2017/10/10 | 1,354 | 1,360 | 1,347 | 1,354 | ±0 | ±0% | 78,800 |
| 2017/10/06 | 1,363 | 1,383 | 1,353 | 1,354 | -7 | -0.5% | 95,600 |
| 2017/10/05 | 1,392 | 1,392 | 1,359 | 1,361 | -31 | -2.2% | 96,600 |
| 2017/10/04 | 1,357 | 1,399 | 1,349 | 1,392 | +45 | +3.3% | 247,700 |
| 2017/10/03 | 1,354 | 1,357 | 1,335 | 1,347 | -9 | -0.7% | 119,000 |
| 2017/10/02 | 1,368 | 1,368 | 1,346 | 1,356 | +6 | +0.4% | 117,500 |
| 2017/09/29 | 1,357 | 1,359 | 1,346 | 1,350 | +2 | +0.1% | 102,800 |
| 2017/09/28 | 1,353 | 1,361 | 1,344 | 1,348 | +1 | +0.1% | 81,000 |
| 2017/09/27 | 1,332 | 1,367 | 1,332 | 1,347 | -11 | -0.8% | 86,100 |
| 2017/09/26 | 1,374 | 1,377 | 1,349 | 1,358 | -17 | -1.2% | 117,200 |
| 2017/09/25 | 1,391 | 1,398 | 1,369 | 1,375 | -1 | -0.1% | 84,900 |
1701～
1750
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
