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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,085 | 1,090 | 1,056 | 1,063 | -46 | -4.1% | 128,700 |
| 2014/04/04 | 1,112 | 1,117 | 1,101 | 1,109 | -9 | -0.8% | 65,700 |
| 2014/04/03 | 1,120 | 1,131 | 1,113 | 1,118 | +8 | +0.7% | 90,200 |
| 2014/04/02 | 1,110 | 1,132 | 1,100 | 1,110 | +7 | +0.6% | 144,500 |
| 2014/04/01 | 1,119 | 1,125 | 1,085 | 1,103 | -20 | -1.8% | 126,000 |
| 2014/03/31 | 1,137 | 1,140 | 1,104 | 1,123 | +16 | +1.4% | 122,800 |
| 2014/03/28 | 1,063 | 1,107 | 1,053 | 1,107 | +44 | +4.1% | 143,500 |
| 2014/03/27 | 1,071 | 1,071 | 1,045 | 1,063 | -54 | -4.8% | 247,100 |
| 2014/03/26 | 1,149 | 1,154 | 1,105 | 1,117 | -24 | -2.1% | 437,700 |
| 2014/03/25 | 1,158 | 1,168 | 1,138 | 1,141 | -17 | -1.5% | 271,800 |
| 2014/03/24 | 1,090 | 1,176 | 1,088 | 1,158 | +104 | +9.9% | 431,000 |
| 2014/03/20 | 1,091 | 1,111 | 1,048 | 1,054 | -39 | -3.6% | 173,900 |
| 2014/03/19 | 1,125 | 1,129 | 1,089 | 1,093 | -32 | -2.8% | 124,200 |
| 2014/03/18 | 1,116 | 1,136 | 1,101 | 1,125 | +34 | +3.1% | 102,800 |
| 2014/03/17 | 1,106 | 1,123 | 1,085 | 1,091 | -26 | -2.3% | 89,300 |
| 2014/03/14 | 1,120 | 1,138 | 1,108 | 1,117 | -55 | -4.7% | 223,500 |
| 2014/03/13 | 1,174 | 1,186 | 1,166 | 1,172 | -10 | -0.8% | 46,900 |
| 2014/03/12 | 1,178 | 1,190 | 1,160 | 1,182 | -20 | -1.7% | 102,100 |
| 2014/03/11 | 1,207 | 1,219 | 1,187 | 1,202 | +1 | +0.1% | 69,900 |
| 2014/03/10 | 1,210 | 1,220 | 1,187 | 1,201 | -7 | -0.6% | 73,600 |
| 2014/03/07 | 1,213 | 1,228 | 1,196 | 1,208 | +8 | +0.7% | 93,600 |
| 2014/03/06 | 1,169 | 1,205 | 1,151 | 1,200 | +38 | +3.3% | 152,900 |
| 2014/03/05 | 1,192 | 1,211 | 1,151 | 1,162 | -7 | -0.6% | 155,600 |
| 2014/03/04 | 1,159 | 1,183 | 1,132 | 1,169 | +6 | +0.5% | 104,200 |
| 2014/03/03 | 1,198 | 1,198 | 1,105 | 1,163 | -48 | -4% | 199,400 |
| 2014/02/28 | 1,189 | 1,214 | 1,173 | 1,211 | +13 | +1.1% | 259,200 |
| 2014/02/27 | 1,217 | 1,221 | 1,193 | 1,198 | -18 | -1.5% | 111,900 |
| 2014/02/26 | 1,222 | 1,230 | 1,212 | 1,216 | -20 | -1.6% | 62,900 |
| 2014/02/25 | 1,244 | 1,249 | 1,223 | 1,236 | +8 | +0.7% | 64,100 |
| 2014/02/24 | 1,250 | 1,254 | 1,208 | 1,228 | -15 | -1.2% | 124,800 |
| 2014/02/21 | 1,249 | 1,255 | 1,217 | 1,243 | +19 | +1.6% | 148,000 |
| 2014/02/20 | 1,266 | 1,276 | 1,220 | 1,224 | -47 | -3.7% | 95,500 |
| 2014/02/19 | 1,271 | 1,288 | 1,250 | 1,271 | -25 | -1.9% | 130,500 |
| 2014/02/18 | 1,263 | 1,299 | 1,227 | 1,296 | +48 | +3.8% | 163,800 |
| 2014/02/17 | 1,230 | 1,257 | 1,170 | 1,248 | +22 | +1.8% | 146,300 |
| 2014/02/14 | 1,259 | 1,274 | 1,196 | 1,226 | -37 | -2.9% | 161,500 |
| 2014/02/13 | 1,278 | 1,288 | 1,253 | 1,263 | -20 | -1.6% | 131,600 |
| 2014/02/12 | 1,317 | 1,317 | 1,272 | 1,283 | -3 | -0.2% | 137,900 |
| 2014/02/10 | 1,315 | 1,318 | 1,273 | 1,286 | +2 | +0.2% | 130,300 |
| 2014/02/07 | 1,232 | 1,300 | 1,232 | 1,284 | +77 | +6.4% | 172,400 |
| 2014/02/06 | 1,172 | 1,224 | 1,170 | 1,207 | +33 | +2.8% | 156,100 |
| 2014/02/05 | 1,210 | 1,218 | 1,144 | 1,174 | +3 | +0.3% | 205,400 |
| 2014/02/04 | 1,176 | 1,220 | 1,161 | 1,171 | -105 | -8.2% | 284,400 |
| 2014/02/03 | 1,321 | 1,347 | 1,274 | 1,276 | -75 | -5.6% | 213,300 |
| 2014/01/31 | 1,399 | 1,430 | 1,321 | 1,351 | -17 | -1.2% | 263,400 |
| 2014/01/30 | 1,379 | 1,391 | 1,343 | 1,368 | -60 | -4.2% | 273,500 |
| 2014/01/29 | 1,403 | 1,439 | 1,402 | 1,428 | +52 | +3.8% | 137,900 |
| 2014/01/28 | 1,435 | 1,447 | 1,376 | 1,376 | -32 | -2.3% | 269,200 |
| 2014/01/27 | 1,409 | 1,427 | 1,394 | 1,408 | -61 | -4.2% | 214,000 |
| 2014/01/24 | 1,453 | 1,475 | 1,443 | 1,469 | -17 | -1.1% | 146,600 |
2601～
2650
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 | 232,000円 | +1.9% | 0.0% | 5.17% | 9.09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 | 107,600円 | +37.0% | -63.4% | 0.00% | 455.93倍 | 2.25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 | 139,700円 | +5.5% | -8.5% | 4.72% | 12.10倍 | 1.76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
