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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 1,550 | 1,573 | 1,550 | 1,556 | -53 | -3.3% | 116,800 |
| 2015/06/26 | 1,605 | 1,616 | 1,590 | 1,609 | -1 | -0.1% | 50,800 |
| 2015/06/25 | 1,617 | 1,622 | 1,594 | 1,610 | -7 | -0.4% | 48,400 |
| 2015/06/24 | 1,611 | 1,630 | 1,611 | 1,617 | +13 | +0.8% | 86,100 |
| 2015/06/23 | 1,589 | 1,615 | 1,588 | 1,604 | +25 | +1.6% | 94,700 |
| 2015/06/22 | 1,560 | 1,582 | 1,557 | 1,579 | +23 | +1.5% | 76,600 |
| 2015/06/19 | 1,568 | 1,569 | 1,547 | 1,556 | +10 | +0.6% | 93,100 |
| 2015/06/18 | 1,598 | 1,598 | 1,545 | 1,546 | -56 | -3.5% | 193,400 |
| 2015/06/17 | 1,600 | 1,607 | 1,593 | 1,602 | +4 | +0.3% | 61,800 |
| 2015/06/16 | 1,594 | 1,618 | 1,594 | 1,598 | -18 | -1.1% | 66,300 |
| 2015/06/15 | 1,603 | 1,617 | 1,592 | 1,616 | +4 | +0.2% | 55,400 |
| 2015/06/12 | 1,616 | 1,619 | 1,601 | 1,612 | -8 | -0.5% | 93,600 |
| 2015/06/11 | 1,600 | 1,625 | 1,597 | 1,620 | +34 | +2.1% | 88,800 |
| 2015/06/10 | 1,590 | 1,610 | 1,583 | 1,586 | -7 | -0.4% | 100,700 |
| 2015/06/09 | 1,625 | 1,630 | 1,592 | 1,593 | -37 | -2.3% | 88,200 |
| 2015/06/08 | 1,611 | 1,636 | 1,607 | 1,630 | +24 | +1.5% | 119,600 |
| 2015/06/05 | 1,603 | 1,611 | 1,591 | 1,606 | ±0 | ±0% | 103,200 |
| 2015/06/04 | 1,613 | 1,620 | 1,602 | 1,606 | -7 | -0.4% | 155,200 |
| 2015/06/03 | 1,611 | 1,633 | 1,606 | 1,613 | +2 | +0.1% | 78,300 |
| 2015/06/02 | 1,638 | 1,638 | 1,608 | 1,611 | -19 | -1.2% | 66,800 |
| 2015/06/01 | 1,612 | 1,631 | 1,610 | 1,630 | +15 | +0.9% | 55,500 |
| 2015/05/29 | 1,625 | 1,630 | 1,615 | 1,615 | -18 | -1.1% | 66,200 |
| 2015/05/28 | 1,620 | 1,645 | 1,618 | 1,633 | +23 | +1.4% | 140,000 |
| 2015/05/27 | 1,617 | 1,619 | 1,600 | 1,610 | -9 | -0.6% | 144,500 |
| 2015/05/26 | 1,616 | 1,625 | 1,614 | 1,619 | -12 | -0.7% | 84,200 |
| 2015/05/25 | 1,639 | 1,646 | 1,626 | 1,631 | -9 | -0.5% | 83,200 |
| 2015/05/22 | 1,642 | 1,649 | 1,615 | 1,640 | -9 | -0.5% | 135,800 |
| 2015/05/21 | 1,670 | 1,688 | 1,649 | 1,649 | -32 | -1.9% | 113,300 |
| 2015/05/20 | 1,665 | 1,698 | 1,654 | 1,681 | +21 | +1.3% | 238,300 |
| 2015/05/19 | 1,648 | 1,667 | 1,648 | 1,660 | +18 | +1.1% | 87,200 |
| 2015/05/18 | 1,649 | 1,655 | 1,631 | 1,642 | -26 | -1.6% | 171,600 |
| 2015/05/15 | 1,669 | 1,685 | 1,654 | 1,668 | +23 | +1.4% | 78,200 |
| 2015/05/14 | 1,656 | 1,670 | 1,637 | 1,645 | -9 | -0.5% | 70,200 |
| 2015/05/13 | 1,642 | 1,663 | 1,627 | 1,654 | -8 | -0.5% | 101,300 |
| 2015/05/12 | 1,639 | 1,665 | 1,635 | 1,662 | -2 | -0.1% | 98,500 |
| 2015/05/11 | 1,660 | 1,668 | 1,630 | 1,664 | +33 | +2% | 169,000 |
| 2015/05/08 | 1,566 | 1,640 | 1,557 | 1,631 | +70 | +4.5% | 195,100 |
| 2015/05/07 | 1,545 | 1,581 | 1,538 | 1,561 | +2 | +0.1% | 150,400 |
| 2015/05/01 | 1,593 | 1,594 | 1,546 | 1,559 | -60 | -3.7% | 199,400 |
| 2015/04/30 | 1,612 | 1,632 | 1,597 | 1,619 | -28 | -1.7% | 169,600 |
| 2015/04/28 | 1,645 | 1,660 | 1,621 | 1,647 | +2 | +0.1% | 147,800 |
| 2015/04/27 | 1,627 | 1,645 | 1,622 | 1,645 | +13 | +0.8% | 108,600 |
| 2015/04/24 | 1,643 | 1,652 | 1,627 | 1,632 | -16 | -1% | 120,900 |
| 2015/04/23 | 1,674 | 1,696 | 1,635 | 1,648 | +6 | +0.4% | 148,500 |
| 2015/04/22 | 1,644 | 1,666 | 1,625 | 1,642 | -4 | -0.2% | 222,600 |
| 2015/04/21 | 1,641 | 1,671 | 1,633 | 1,646 | +22 | +1.4% | 110,100 |
| 2015/04/20 | 1,645 | 1,645 | 1,621 | 1,624 | -37 | -2.2% | 102,800 |
| 2015/04/17 | 1,685 | 1,687 | 1,657 | 1,661 | -16 | -1% | 121,800 |
| 2015/04/16 | 1,685 | 1,709 | 1,660 | 1,677 | -6 | -0.4% | 99,900 |
| 2015/04/15 | 1,715 | 1,720 | 1,677 | 1,683 | -27 | -1.6% | 77,800 |
2401～
2450
件表示中 / 4704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 | 228,500円 | +7.1% | +14.3% | 6.35% | 7.98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 |
| スパークス Ｇ | 142,200円 | +5.5% | -8.5% | 4.78% | 12.25倍 | 1.79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 | 86,600円 | +1.3% | -3.3% | 6.93% | 15.11倍 | 1.13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 | 130,400円 | +8.5% | +32.5% | 7.36% | 12.77倍 | 0.91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 | 132,800円 | +3.4% | -6.8% | 8.28% | 9.53倍 | 0.81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
