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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,180 | 2,230 | 2,168 | 2,226 | +27 | +1.2% | 119,600 |
| 2024/04/12 | 2,210 | 2,210 | 2,182 | 2,199 | -7 | -0.3% | 103,200 |
| 2024/04/11 | 2,190 | 2,210 | 2,177 | 2,206 | -7 | -0.3% | 80,700 |
| 2024/04/10 | 2,213 | 2,218 | 2,196 | 2,213 | +8 | +0.4% | 80,600 |
| 2024/04/09 | 2,174 | 2,205 | 2,169 | 2,205 | +34 | +1.6% | 120,500 |
| 2024/04/08 | 2,133 | 2,174 | 2,130 | 2,171 | +48 | +2.3% | 125,400 |
| 2024/04/05 | 2,134 | 2,149 | 2,114 | 2,123 | -45 | -2.1% | 158,500 |
| 2024/04/04 | 2,151 | 2,178 | 2,132 | 2,168 | +35 | +1.6% | 187,200 |
| 2024/04/03 | 2,130 | 2,150 | 2,111 | 2,133 | -6 | -0.3% | 173,100 |
| 2024/04/02 | 2,171 | 2,183 | 2,138 | 2,139 | -41 | -1.9% | 185,900 |
| 2024/04/01 | 2,243 | 2,253 | 2,165 | 2,180 | -61 | -2.7% | 179,300 |
| 2024/03/29 | 2,213 | 2,245 | 2,200 | 2,241 | +21 | +0.9% | 184,500 |
| 2024/03/28 | 2,230 | 2,250 | 2,198 | 2,220 | -130 | -5.5% | 298,900 |
| 2024/03/27 | 2,354 | 2,365 | 2,325 | 2,350 | +7 | +0.3% | 462,200 |
| 2024/03/26 | 2,363 | 2,377 | 2,331 | 2,343 | -19 | -0.8% | 370,800 |
| 2024/03/25 | 2,415 | 2,420 | 2,362 | 2,362 | -25 | -1% | 575,500 |
| 2024/03/22 | 2,409 | 2,412 | 2,373 | 2,387 | -12 | -0.5% | 112,100 |
| 2024/03/21 | 2,366 | 2,404 | 2,362 | 2,399 | +50 | +2.1% | 112,000 |
| 2024/03/19 | 2,350 | 2,355 | 2,323 | 2,349 | +5 | +0.2% | 93,300 |
| 2024/03/18 | 2,317 | 2,348 | 2,309 | 2,344 | +41 | +1.8% | 125,900 |
| 2024/03/15 | 2,323 | 2,323 | 2,283 | 2,303 | -19 | -0.8% | 68,100 |
| 2024/03/14 | 2,281 | 2,322 | 2,272 | 2,322 | +39 | +1.7% | 128,900 |
| 2024/03/13 | 2,234 | 2,284 | 2,213 | 2,283 | +65 | +2.9% | 137,700 |
| 2024/03/12 | 2,202 | 2,221 | 2,176 | 2,218 | -8 | -0.4% | 71,300 |
| 2024/03/11 | 2,270 | 2,270 | 2,203 | 2,226 | -63 | -2.8% | 85,400 |
| 2024/03/08 | 2,250 | 2,309 | 2,246 | 2,289 | +23 | +1% | 96,200 |
| 2024/03/07 | 2,279 | 2,334 | 2,258 | 2,266 | -13 | -0.6% | 116,100 |
| 2024/03/06 | 2,297 | 2,297 | 2,268 | 2,279 | -16 | -0.7% | 79,800 |
| 2024/03/05 | 2,297 | 2,315 | 2,271 | 2,295 | +3 | +0.1% | 99,900 |
| 2024/03/04 | 2,300 | 2,310 | 2,276 | 2,292 | +22 | +1% | 94,300 |
| 2024/03/01 | 2,300 | 2,308 | 2,266 | 2,270 | +4 | +0.2% | 86,900 |
| 2024/02/29 | 2,221 | 2,272 | 2,221 | 2,266 | +41 | +1.8% | 116,200 |
| 2024/02/28 | 2,228 | 2,253 | 2,221 | 2,225 | +3 | +0.1% | 72,300 |
| 2024/02/27 | 2,191 | 2,262 | 2,190 | 2,222 | +32 | +1.5% | 134,600 |
| 2024/02/26 | 2,214 | 2,230 | 2,190 | 2,190 | -6 | -0.3% | 93,200 |
| 2024/02/22 | 2,192 | 2,196 | 2,178 | 2,196 | +9 | +0.4% | 70,300 |
| 2024/02/21 | 2,190 | 2,208 | 2,175 | 2,187 | +3 | +0.1% | 55,600 |
| 2024/02/20 | 2,210 | 2,215 | 2,179 | 2,184 | -26 | -1.2% | 80,100 |
| 2024/02/19 | 2,145 | 2,210 | 2,140 | 2,210 | +75 | +3.5% | 108,000 |
| 2024/02/16 | 2,129 | 2,141 | 2,118 | 2,135 | +34 | +1.6% | 61,900 |
| 2024/02/15 | 2,145 | 2,150 | 2,101 | 2,101 | -26 | -1.2% | 69,000 |
| 2024/02/14 | 2,145 | 2,145 | 2,113 | 2,127 | -13 | -0.6% | 57,000 |
| 2024/02/13 | 2,126 | 2,150 | 2,118 | 2,140 | +34 | +1.6% | 79,900 |
| 2024/02/09 | 2,105 | 2,117 | 2,089 | 2,106 | +6 | +0.3% | 48,600 |
| 2024/02/08 | 2,121 | 2,122 | 2,084 | 2,100 | -13 | -0.6% | 64,000 |
| 2024/02/07 | 2,082 | 2,116 | 2,071 | 2,113 | +29 | +1.4% | 64,000 |
| 2024/02/06 | 2,080 | 2,095 | 2,070 | 2,084 | -3 | -0.1% | 40,300 |
| 2024/02/05 | 2,100 | 2,110 | 2,072 | 2,087 | +7 | +0.3% | 66,000 |
| 2024/02/02 | 2,117 | 2,117 | 2,076 | 2,080 | -37 | -1.7% | 88,600 |
| 2024/02/01 | 2,113 | 2,153 | 2,113 | 2,117 | -13 | -0.6% | 69,000 |
151～
200
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
