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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,071 | 1,077 | 1,068 | 1,076 | +1 | +0.1% | 53,900 |
| 2017/04/26 | 1,077 | 1,079 | 1,055 | 1,075 | +13 | +1.2% | 196,800 |
| 2017/04/25 | 1,060 | 1,075 | 1,050 | 1,062 | +8 | +0.8% | 149,000 |
| 2017/04/24 | 1,065 | 1,067 | 1,044 | 1,054 | +11 | +1.1% | 122,600 |
| 2017/04/21 | 1,040 | 1,045 | 1,035 | 1,043 | +13 | +1.3% | 78,500 |
| 2017/04/20 | 1,030 | 1,039 | 1,030 | 1,030 | +4 | +0.4% | 40,500 |
| 2017/04/19 | 1,018 | 1,034 | 1,014 | 1,026 | +2 | +0.2% | 62,300 |
| 2017/04/18 | 1,036 | 1,040 | 1,022 | 1,024 | +5 | +0.5% | 46,000 |
| 2017/04/17 | 1,000 | 1,021 | 1,000 | 1,019 | +5 | +0.5% | 49,500 |
| 2017/04/14 | 1,001 | 1,018 | 999 | 1,014 | +2 | +0.2% | 87,500 |
| 2017/04/13 | 1,006 | 1,016 | 1,002 | 1,012 | -4 | -0.4% | 69,200 |
| 2017/04/12 | 1,024 | 1,028 | 1,013 | 1,016 | -18 | -1.7% | 95,400 |
| 2017/04/11 | 1,033 | 1,038 | 1,029 | 1,034 | -7 | -0.7% | 58,600 |
| 2017/04/10 | 1,028 | 1,046 | 1,027 | 1,041 | +7 | +0.7% | 58,100 |
| 2017/04/07 | 1,031 | 1,043 | 1,024 | 1,034 | +13 | +1.3% | 114,000 |
| 2017/04/06 | 1,040 | 1,041 | 1,020 | 1,021 | -28 | -2.7% | 121,800 |
| 2017/04/05 | 1,059 | 1,067 | 1,042 | 1,049 | -10 | -0.9% | 90,300 |
| 2017/04/04 | 1,067 | 1,069 | 1,052 | 1,059 | -8 | -0.7% | 118,200 |
| 2017/04/03 | 1,080 | 1,081 | 1,059 | 1,067 | -22 | -2% | 309,800 |
| 2017/03/31 | 1,120 | 1,125 | 1,089 | 1,089 | -20 | -1.8% | 120,100 |
| 2017/03/30 | 1,138 | 1,138 | 1,106 | 1,109 | -34 | -3% | 94,000 |
| 2017/03/29 | 1,132 | 1,150 | 1,132 | 1,143 | -14 | -1.2% | 186,000 |
| 2017/03/28 | 1,189 | 1,195 | 1,153 | 1,157 | -25 | -2.1% | 533,300 |
| 2017/03/27 | 1,175 | 1,198 | 1,175 | 1,182 | ±0 | ±0% | 242,700 |
| 2017/03/24 | 1,175 | 1,195 | 1,171 | 1,182 | +10 | +0.9% | 175,700 |
| 2017/03/23 | 1,171 | 1,184 | 1,171 | 1,172 | -4 | -0.3% | 116,400 |
| 2017/03/22 | 1,200 | 1,200 | 1,169 | 1,176 | -39 | -3.2% | 263,200 |
| 2017/03/21 | 1,220 | 1,228 | 1,215 | 1,215 | -16 | -1.3% | 136,800 |
| 2017/03/17 | 1,236 | 1,237 | 1,227 | 1,231 | -3 | -0.2% | 102,300 |
| 2017/03/16 | 1,229 | 1,243 | 1,217 | 1,234 | +4 | +0.3% | 134,500 |
| 2017/03/15 | 1,224 | 1,234 | 1,223 | 1,230 | +1 | +0.1% | 80,100 |
| 2017/03/14 | 1,225 | 1,240 | 1,219 | 1,229 | +14 | +1.2% | 189,900 |
| 2017/03/13 | 1,213 | 1,220 | 1,202 | 1,215 | +2 | +0.2% | 103,600 |
| 2017/03/10 | 1,197 | 1,218 | 1,192 | 1,213 | +33 | +2.8% | 265,400 |
| 2017/03/09 | 1,163 | 1,185 | 1,163 | 1,180 | +21 | +1.8% | 209,700 |
| 2017/03/08 | 1,146 | 1,161 | 1,141 | 1,159 | +13 | +1.1% | 138,900 |
| 2017/03/07 | 1,141 | 1,146 | 1,136 | 1,146 | +6 | +0.5% | 105,900 |
| 2017/03/06 | 1,127 | 1,143 | 1,125 | 1,140 | +10 | +0.9% | 85,000 |
| 2017/03/03 | 1,135 | 1,135 | 1,122 | 1,130 | -6 | -0.5% | 81,800 |
| 2017/03/02 | 1,124 | 1,140 | 1,118 | 1,136 | +31 | +2.8% | 192,200 |
| 2017/03/01 | 1,100 | 1,110 | 1,092 | 1,105 | +2 | +0.2% | 119,000 |
| 2017/02/28 | 1,090 | 1,115 | 1,088 | 1,103 | +17 | +1.6% | 114,800 |
| 2017/02/27 | 1,105 | 1,106 | 1,085 | 1,086 | -23 | -2.1% | 150,300 |
| 2017/02/24 | 1,101 | 1,113 | 1,100 | 1,109 | -2 | -0.2% | 50,600 |
| 2017/02/23 | 1,121 | 1,121 | 1,101 | 1,111 | -7 | -0.6% | 50,900 |
| 2017/02/22 | 1,120 | 1,123 | 1,108 | 1,118 | ±0 | ±0% | 64,700 |
| 2017/02/21 | 1,100 | 1,120 | 1,100 | 1,118 | +11 | +1% | 93,900 |
| 2017/02/20 | 1,093 | 1,107 | 1,087 | 1,107 | +15 | +1.4% | 62,800 |
| 2017/02/17 | 1,094 | 1,095 | 1,086 | 1,092 | -2 | -0.2% | 47,000 |
| 2017/02/16 | 1,101 | 1,108 | 1,093 | 1,094 | -18 | -1.6% | 73,100 |
1851～
1900
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
