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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,349 | 1,349 | 1,303 | 1,312 | -60 | -4.4% | 196,400 |
| 2015/09/04 | 1,443 | 1,443 | 1,360 | 1,372 | -71 | -4.9% | 139,900 |
| 2015/09/03 | 1,466 | 1,481 | 1,438 | 1,443 | +3 | +0.2% | 59,900 |
| 2015/09/02 | 1,408 | 1,482 | 1,406 | 1,440 | +14 | +1% | 139,500 |
| 2015/09/01 | 1,470 | 1,478 | 1,425 | 1,426 | -59 | -4% | 91,600 |
| 2015/08/31 | 1,485 | 1,514 | 1,472 | 1,485 | -7 | -0.5% | 94,900 |
| 2015/08/28 | 1,450 | 1,495 | 1,450 | 1,492 | +82 | +5.8% | 108,800 |
| 2015/08/27 | 1,425 | 1,445 | 1,401 | 1,410 | +13 | +0.9% | 100,400 |
| 2015/08/26 | 1,323 | 1,403 | 1,323 | 1,397 | +82 | +6.2% | 90,100 |
| 2015/08/25 | 1,275 | 1,394 | 1,275 | 1,315 | -48 | -3.5% | 196,300 |
| 2015/08/24 | 1,452 | 1,460 | 1,360 | 1,363 | -139 | -9.3% | 191,300 |
| 2015/08/21 | 1,520 | 1,525 | 1,495 | 1,502 | -43 | -2.8% | 118,200 |
| 2015/08/20 | 1,557 | 1,567 | 1,545 | 1,545 | -26 | -1.7% | 55,000 |
| 2015/08/19 | 1,584 | 1,592 | 1,571 | 1,571 | -29 | -1.8% | 55,900 |
| 2015/08/18 | 1,601 | 1,609 | 1,592 | 1,600 | -5 | -0.3% | 59,100 |
| 2015/08/17 | 1,600 | 1,605 | 1,584 | 1,605 | +17 | +1.1% | 62,900 |
| 2015/08/14 | 1,605 | 1,608 | 1,584 | 1,588 | -24 | -1.5% | 41,200 |
| 2015/08/13 | 1,603 | 1,616 | 1,587 | 1,612 | +2 | +0.1% | 60,600 |
| 2015/08/12 | 1,619 | 1,633 | 1,600 | 1,610 | -27 | -1.6% | 71,500 |
| 2015/08/11 | 1,639 | 1,647 | 1,619 | 1,637 | +6 | +0.4% | 70,700 |
| 2015/08/10 | 1,603 | 1,633 | 1,598 | 1,631 | +27 | +1.7% | 81,100 |
| 2015/08/07 | 1,595 | 1,607 | 1,580 | 1,604 | +2 | +0.1% | 53,200 |
| 2015/08/06 | 1,620 | 1,623 | 1,602 | 1,602 | -13 | -0.8% | 44,000 |
| 2015/08/05 | 1,608 | 1,623 | 1,599 | 1,615 | +7 | +0.4% | 59,400 |
| 2015/08/04 | 1,591 | 1,610 | 1,591 | 1,608 | +2 | +0.1% | 46,200 |
| 2015/08/03 | 1,598 | 1,611 | 1,586 | 1,606 | -6 | -0.4% | 43,200 |
| 2015/07/31 | 1,633 | 1,640 | 1,608 | 1,612 | -28 | -1.7% | 56,000 |
| 2015/07/30 | 1,625 | 1,663 | 1,625 | 1,640 | +27 | +1.7% | 188,600 |
| 2015/07/29 | 1,580 | 1,618 | 1,572 | 1,613 | +38 | +2.4% | 122,700 |
| 2015/07/28 | 1,539 | 1,584 | 1,527 | 1,575 | +6 | +0.4% | 65,400 |
| 2015/07/27 | 1,590 | 1,594 | 1,560 | 1,569 | -38 | -2.4% | 93,300 |
| 2015/07/24 | 1,600 | 1,610 | 1,595 | 1,607 | +8 | +0.5% | 53,500 |
| 2015/07/23 | 1,583 | 1,599 | 1,567 | 1,599 | +24 | +1.5% | 48,400 |
| 2015/07/22 | 1,600 | 1,613 | 1,573 | 1,575 | -34 | -2.1% | 66,400 |
| 2015/07/21 | 1,620 | 1,625 | 1,596 | 1,609 | +24 | +1.5% | 127,600 |
| 2015/07/17 | 1,584 | 1,595 | 1,578 | 1,585 | +4 | +0.3% | 56,800 |
| 2015/07/16 | 1,584 | 1,587 | 1,568 | 1,581 | +3 | +0.2% | 91,200 |
| 2015/07/15 | 1,564 | 1,579 | 1,543 | 1,578 | +27 | +1.7% | 143,000 |
| 2015/07/14 | 1,542 | 1,564 | 1,527 | 1,551 | +44 | +2.9% | 74,700 |
| 2015/07/13 | 1,477 | 1,520 | 1,473 | 1,507 | +41 | +2.8% | 86,500 |
| 2015/07/10 | 1,477 | 1,492 | 1,459 | 1,466 | -10 | -0.7% | 75,100 |
| 2015/07/09 | 1,450 | 1,479 | 1,410 | 1,476 | -5 | -0.3% | 157,800 |
| 2015/07/08 | 1,535 | 1,536 | 1,481 | 1,481 | -58 | -3.8% | 139,900 |
| 2015/07/07 | 1,559 | 1,571 | 1,538 | 1,539 | -5 | -0.3% | 72,700 |
| 2015/07/06 | 1,566 | 1,571 | 1,531 | 1,544 | -52 | -3.3% | 129,300 |
| 2015/07/03 | 1,600 | 1,601 | 1,585 | 1,596 | +1 | +0.1% | 37,800 |
| 2015/07/02 | 1,602 | 1,609 | 1,592 | 1,595 | +12 | +0.8% | 47,900 |
| 2015/07/01 | 1,568 | 1,589 | 1,552 | 1,583 | +19 | +1.2% | 65,600 |
| 2015/06/30 | 1,557 | 1,569 | 1,542 | 1,564 | +8 | +0.5% | 61,700 |
| 2015/06/29 | 1,550 | 1,573 | 1,550 | 1,556 | -53 | -3.3% | 116,800 |
2251～
2300
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 | 232,400円 | +1.9% | 0.0% | 5.16% | 9.10倍 | 0.82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 | 107,200円 | +37.0% | -63.4% | 0.00% | 454.24倍 | 2.24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 | 140,900円 | +5.5% | -8.5% | 4.68% | 12.20倍 | 1.77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 | 61,300円 | -4.4% | -39.5% | 8.16% | 27.61倍 | 1.29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 | 134,900円 | +11.3% | -0.2% | 9.64% | 8.27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
