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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 2,230 | 2,232 | 2,177 | 2,177 | -95 | -4.2% | 107,600 |
| 2024/07/24 | 2,318 | 2,318 | 2,272 | 2,272 | -50 | -2.2% | 99,700 |
| 2024/07/23 | 2,328 | 2,336 | 2,315 | 2,322 | -1 | ±0% | 84,300 |
| 2024/07/22 | 2,354 | 2,368 | 2,316 | 2,323 | -2 | -0.1% | 98,600 |
| 2024/07/19 | 2,324 | 2,333 | 2,305 | 2,325 | -7 | -0.3% | 58,900 |
| 2024/07/18 | 2,345 | 2,365 | 2,331 | 2,332 | -27 | -1.1% | 42,600 |
| 2024/07/17 | 2,377 | 2,390 | 2,347 | 2,359 | -22 | -0.9% | 71,900 |
| 2024/07/16 | 2,320 | 2,388 | 2,320 | 2,381 | +74 | +3.2% | 199,500 |
| 2024/07/12 | 2,239 | 2,313 | 2,239 | 2,307 | +52 | +2.3% | 74,900 |
| 2024/07/11 | 2,267 | 2,275 | 2,247 | 2,255 | ±0 | ±0% | 62,900 |
| 2024/07/10 | 2,273 | 2,285 | 2,238 | 2,255 | -16 | -0.7% | 67,700 |
| 2024/07/09 | 2,275 | 2,282 | 2,242 | 2,271 | +3 | +0.1% | 53,000 |
| 2024/07/08 | 2,299 | 2,300 | 2,255 | 2,268 | -22 | -1% | 47,300 |
| 2024/07/05 | 2,331 | 2,331 | 2,284 | 2,290 | -41 | -1.8% | 41,700 |
| 2024/07/04 | 2,300 | 2,336 | 2,285 | 2,331 | +35 | +1.5% | 91,900 |
| 2024/07/03 | 2,285 | 2,298 | 2,270 | 2,296 | +23 | +1% | 90,700 |
| 2024/07/02 | 2,273 | 2,288 | 2,260 | 2,273 | +6 | +0.3% | 53,500 |
| 2024/07/01 | 2,275 | 2,289 | 2,251 | 2,267 | +7 | +0.3% | 39,100 |
| 2024/06/28 | 2,271 | 2,271 | 2,248 | 2,260 | +1 | ±0% | 60,800 |
| 2024/06/27 | 2,270 | 2,281 | 2,252 | 2,259 | -18 | -0.8% | 50,100 |
| 2024/06/26 | 2,287 | 2,289 | 2,267 | 2,277 | ±0 | ±0% | 49,400 |
| 2024/06/25 | 2,236 | 2,288 | 2,221 | 2,277 | +49 | +2.2% | 96,400 |
| 2024/06/24 | 2,221 | 2,233 | 2,206 | 2,228 | +7 | +0.3% | 49,600 |
| 2024/06/21 | 2,224 | 2,240 | 2,216 | 2,221 | +7 | +0.3% | 46,200 |
| 2024/06/20 | 2,217 | 2,227 | 2,194 | 2,214 | -3 | -0.1% | 62,900 |
| 2024/06/19 | 2,181 | 2,217 | 2,174 | 2,217 | +52 | +2.4% | 66,800 |
| 2024/06/18 | 2,175 | 2,187 | 2,156 | 2,165 | +5 | +0.2% | 35,100 |
| 2024/06/17 | 2,179 | 2,179 | 2,145 | 2,160 | -34 | -1.5% | 55,300 |
| 2024/06/14 | 2,142 | 2,200 | 2,142 | 2,194 | +50 | +2.3% | 64,200 |
| 2024/06/13 | 2,163 | 2,185 | 2,140 | 2,144 | -19 | -0.9% | 59,700 |
| 2024/06/12 | 2,204 | 2,206 | 2,163 | 2,163 | -49 | -2.2% | 76,100 |
| 2024/06/11 | 2,254 | 2,260 | 2,212 | 2,212 | -40 | -1.8% | 44,900 |
| 2024/06/10 | 2,237 | 2,258 | 2,236 | 2,252 | +18 | +0.8% | 48,400 |
| 2024/06/07 | 2,233 | 2,234 | 2,219 | 2,234 | +6 | +0.3% | 21,200 |
| 2024/06/06 | 2,229 | 2,247 | 2,222 | 2,228 | +5 | +0.2% | 30,500 |
| 2024/06/05 | 2,240 | 2,240 | 2,216 | 2,223 | -28 | -1.2% | 40,900 |
| 2024/06/04 | 2,263 | 2,293 | 2,248 | 2,251 | -23 | -1% | 77,000 |
| 2024/06/03 | 2,240 | 2,283 | 2,240 | 2,274 | +44 | +2% | 121,400 |
| 2024/05/31 | 2,209 | 2,232 | 2,188 | 2,230 | +50 | +2.3% | 65,000 |
| 2024/05/30 | 2,172 | 2,197 | 2,144 | 2,180 | -20 | -0.9% | 74,200 |
| 2024/05/29 | 2,210 | 2,225 | 2,197 | 2,200 | -12 | -0.5% | 105,700 |
| 2024/05/28 | 2,247 | 2,251 | 2,212 | 2,212 | -32 | -1.4% | 88,700 |
| 2024/05/27 | 2,250 | 2,261 | 2,240 | 2,244 | -1 | ±0% | 62,000 |
| 2024/05/24 | 2,253 | 2,261 | 2,243 | 2,245 | -43 | -1.9% | 80,200 |
| 2024/05/23 | 2,313 | 2,313 | 2,271 | 2,288 | -27 | -1.2% | 76,200 |
| 2024/05/22 | 2,323 | 2,331 | 2,305 | 2,315 | -9 | -0.4% | 54,300 |
| 2024/05/21 | 2,334 | 2,345 | 2,315 | 2,324 | -10 | -0.4% | 67,500 |
| 2024/05/20 | 2,326 | 2,351 | 2,322 | 2,334 | +8 | +0.3% | 104,900 |
| 2024/05/17 | 2,287 | 2,340 | 2,287 | 2,326 | +31 | +1.4% | 93,900 |
| 2024/05/16 | 2,286 | 2,297 | 2,274 | 2,295 | +19 | +0.8% | 73,600 |
201～
250
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
