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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,064 | 2,069 | 2,049 | 2,055 | -40 | -1.9% | 47,400 |
| 2024/10/07 | 2,090 | 2,099 | 2,080 | 2,095 | +36 | +1.7% | 61,000 |
| 2024/10/04 | 2,047 | 2,075 | 2,047 | 2,059 | +12 | +0.6% | 40,900 |
| 2024/10/03 | 2,050 | 2,063 | 2,044 | 2,047 | +24 | +1.2% | 60,300 |
| 2024/10/02 | 2,030 | 2,049 | 2,014 | 2,023 | -7 | -0.3% | 64,800 |
| 2024/10/01 | 1,995 | 2,039 | 1,982 | 2,030 | +35 | +1.8% | 77,100 |
| 2024/09/30 | 1,993 | 2,000 | 1,964 | 1,995 | -28 | -1.4% | 91,600 |
| 2024/09/27 | 2,010 | 2,028 | 1,996 | 2,023 | -7 | -0.3% | 76,200 |
| 2024/09/26 | 2,029 | 2,032 | 2,005 | 2,030 | +23 | +1.1% | 99,600 |
| 2024/09/25 | 2,022 | 2,028 | 1,999 | 2,007 | -15 | -0.7% | 99,900 |
| 2024/09/24 | 2,074 | 2,079 | 2,022 | 2,022 | -31 | -1.5% | 99,000 |
| 2024/09/20 | 2,036 | 2,075 | 2,034 | 2,053 | +39 | +1.9% | 77,800 |
| 2024/09/19 | 2,015 | 2,030 | 2,005 | 2,014 | +19 | +1% | 49,400 |
| 2024/09/18 | 2,003 | 2,013 | 1,982 | 1,995 | +6 | +0.3% | 58,900 |
| 2024/09/17 | 1,994 | 1,994 | 1,952 | 1,989 | +13 | +0.7% | 51,500 |
| 2024/09/13 | 1,986 | 1,996 | 1,975 | 1,976 | -28 | -1.4% | 56,700 |
| 2024/09/12 | 2,010 | 2,033 | 1,984 | 2,004 | +39 | +2% | 55,500 |
| 2024/09/11 | 2,016 | 2,016 | 1,952 | 1,965 | -51 | -2.5% | 49,900 |
| 2024/09/10 | 2,023 | 2,037 | 2,010 | 2,016 | +10 | +0.5% | 43,800 |
| 2024/09/09 | 1,960 | 2,014 | 1,955 | 2,006 | -4 | -0.2% | 48,900 |
| 2024/09/06 | 2,049 | 2,049 | 1,998 | 2,010 | -25 | -1.2% | 49,300 |
| 2024/09/05 | 2,025 | 2,074 | 2,011 | 2,035 | +5 | +0.2% | 40,900 |
| 2024/09/04 | 2,065 | 2,080 | 2,027 | 2,030 | -85 | -4% | 78,500 |
| 2024/09/03 | 2,110 | 2,125 | 2,102 | 2,115 | +3 | +0.1% | 31,200 |
| 2024/09/02 | 2,117 | 2,129 | 2,106 | 2,112 | -4 | -0.2% | 33,700 |
| 2024/08/30 | 2,100 | 2,127 | 2,100 | 2,116 | +16 | +0.8% | 38,900 |
| 2024/08/29 | 2,095 | 2,107 | 2,082 | 2,100 | +5 | +0.2% | 66,000 |
| 2024/08/28 | 2,110 | 2,110 | 2,080 | 2,095 | -23 | -1.1% | 64,700 |
| 2024/08/27 | 2,079 | 2,123 | 2,062 | 2,118 | +52 | +2.5% | 75,100 |
| 2024/08/26 | 2,075 | 2,092 | 2,046 | 2,066 | -1 | ±0% | 50,300 |
| 2024/08/23 | 2,081 | 2,086 | 2,062 | 2,067 | -18 | -0.9% | 57,300 |
| 2024/08/22 | 2,088 | 2,108 | 2,069 | 2,085 | -3 | -0.1% | 38,900 |
| 2024/08/21 | 2,075 | 2,088 | 2,061 | 2,088 | +1 | ±0% | 33,100 |
| 2024/08/20 | 2,079 | 2,092 | 2,056 | 2,087 | +19 | +0.9% | 56,900 |
| 2024/08/19 | 2,087 | 2,123 | 2,068 | 2,068 | -21 | -1% | 73,400 |
| 2024/08/16 | 2,080 | 2,090 | 2,049 | 2,089 | +54 | +2.7% | 65,400 |
| 2024/08/15 | 1,998 | 2,058 | 1,977 | 2,035 | +53 | +2.7% | 116,500 |
| 2024/08/14 | 1,957 | 1,984 | 1,939 | 1,982 | +35 | +1.8% | 56,000 |
| 2024/08/13 | 1,918 | 1,949 | 1,910 | 1,947 | +74 | +4% | 69,900 |
| 2024/08/09 | 1,873 | 1,907 | 1,841 | 1,873 | +53 | +2.9% | 151,700 |
| 2024/08/08 | 1,829 | 1,867 | 1,807 | 1,820 | -30 | -1.6% | 140,800 |
| 2024/08/07 | 1,809 | 1,892 | 1,794 | 1,850 | +1 | +0.1% | 181,700 |
| 2024/08/06 | 1,788 | 1,882 | 1,788 | 1,849 | +196 | +11.9% | 187,300 |
| 2024/08/05 | 1,863 | 1,880 | 1,591 | 1,653 | -338 | -17% | 366,800 |
| 2024/08/02 | 2,060 | 2,079 | 1,980 | 1,991 | -141 | -6.6% | 187,800 |
| 2024/08/01 | 2,189 | 2,192 | 2,125 | 2,132 | -90 | -4.1% | 101,000 |
| 2024/07/31 | 2,149 | 2,222 | 2,140 | 2,222 | +65 | +3% | 125,100 |
| 2024/07/30 | 2,164 | 2,168 | 2,147 | 2,157 | -18 | -0.8% | 69,000 |
| 2024/07/29 | 2,161 | 2,181 | 2,152 | 2,175 | +35 | +1.6% | 100,500 |
| 2024/07/26 | 2,187 | 2,190 | 2,137 | 2,140 | -37 | -1.7% | 132,600 |
151～
200
件表示中 / 4722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 | 208,600円 | +1.0% | +0.5% | 7.19% | 7.21倍 | 0.72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 |
| スパークス Ｇ | 144,600円 | +0.2% | +0.3% | 4.70% | 10.81倍 | 1.71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 | 85,900円 | -4.5% | -1.2% | 6.98% | 15.36倍 | 1.16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 | 120,500円 | +0.1% | +1.1% | 7.97% | 11.70倍 | 0.84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 | 141,600円 | 0.0% | +1.4% | 7.77% | 10.04倍 | 0.88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
