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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,168 | 1,243 | 1,165 | 1,232 | +37 | +3.1% | 188,500 |
| 2013/08/21 | 1,200 | 1,218 | 1,168 | 1,195 | -6 | -0.5% | 120,600 |
| 2013/08/20 | 1,206 | 1,235 | 1,192 | 1,201 | -24 | -2% | 85,700 |
| 2013/08/19 | 1,225 | 1,240 | 1,214 | 1,225 | ±0 | ±0% | 67,600 |
| 2013/08/16 | 1,220 | 1,233 | 1,205 | 1,225 | -5 | -0.4% | 120,900 |
| 2013/08/15 | 1,225 | 1,263 | 1,225 | 1,230 | -47 | -3.7% | 98,000 |
| 2013/08/14 | 1,266 | 1,297 | 1,221 | 1,277 | +20 | +1.6% | 89,800 |
| 2013/08/13 | 1,248 | 1,267 | 1,220 | 1,257 | +34 | +2.8% | 134,000 |
| 2013/08/12 | 1,280 | 1,282 | 1,221 | 1,223 | -94 | -7.1% | 222,100 |
| 2013/08/09 | 1,331 | 1,353 | 1,301 | 1,317 | -12 | -0.9% | 123,600 |
| 2013/08/08 | 1,329 | 1,367 | 1,320 | 1,329 | -13 | -1% | 135,000 |
| 2013/08/07 | 1,380 | 1,387 | 1,330 | 1,342 | -61 | -4.3% | 152,200 |
| 2013/08/06 | 1,386 | 1,415 | 1,374 | 1,403 | -17 | -1.2% | 171,500 |
| 2013/08/05 | 1,410 | 1,437 | 1,400 | 1,420 | -10 | -0.7% | 80,000 |
| 2013/08/02 | 1,430 | 1,438 | 1,402 | 1,430 | +37 | +2.7% | 152,200 |
| 2013/08/01 | 1,348 | 1,393 | 1,313 | 1,393 | +59 | +4.4% | 164,500 |
| 2013/07/31 | 1,370 | 1,386 | 1,331 | 1,334 | -39 | -2.8% | 152,400 |
| 2013/07/30 | 1,295 | 1,388 | 1,295 | 1,373 | +59 | +4.5% | 148,700 |
| 2013/07/29 | 1,340 | 1,388 | 1,305 | 1,314 | -74 | -5.3% | 321,400 |
| 2013/07/26 | 1,387 | 1,438 | 1,366 | 1,388 | -52 | -3.6% | 259,900 |
| 2013/07/25 | 1,512 | 1,513 | 1,430 | 1,440 | -59 | -3.9% | 217,100 |
| 2013/07/24 | 1,484 | 1,508 | 1,422 | 1,499 | -4 | -0.3% | 323,600 |
| 2013/07/23 | 1,455 | 1,566 | 1,422 | 1,503 | +52 | +3.6% | 860,800 |
| 2013/07/22 | 1,360 | 1,456 | 1,338 | 1,451 | +151 | +11.6% | 1,134,900 |
| 2013/07/19 | 1,364 | 1,374 | 1,266 | 1,300 | -55 | -4.1% | 259,300 |
| 2013/07/18 | 1,353 | 1,375 | 1,323 | 1,355 | -4 | -0.3% | 150,200 |
| 2013/07/17 | 1,383 | 1,383 | 1,350 | 1,359 | -25 | -1.8% | 144,700 |
| 2013/07/16 | 1,386 | 1,395 | 1,375 | 1,384 | +4 | +0.3% | 111,700 |
| 2013/07/12 | 1,403 | 1,407 | 1,360 | 1,380 | -11 | -0.8% | 151,900 |
| 2013/07/11 | 1,349 | 1,403 | 1,330 | 1,391 | +32 | +2.4% | 211,000 |
| 2013/07/10 | 1,386 | 1,401 | 1,339 | 1,359 | -34 | -2.4% | 184,400 |
| 2013/07/09 | 1,382 | 1,396 | 1,331 | 1,393 | +41 | +3% | 186,400 |
| 2013/07/08 | 1,410 | 1,425 | 1,350 | 1,352 | -10 | -0.7% | 215,300 |
| 2013/07/05 | 1,354 | 1,370 | 1,330 | 1,362 | +26 | +1.9% | 177,600 |
| 2013/07/04 | 1,320 | 1,365 | 1,285 | 1,336 | +2 | +0.1% | 236,600 |
| 2013/07/03 | 1,320 | 1,343 | 1,280 | 1,334 | +27 | +2.1% | 212,800 |
| 2013/07/02 | 1,320 | 1,337 | 1,261 | 1,307 | +34 | +2.7% | 311,100 |
| 2013/07/01 | 1,196 | 1,285 | 1,165 | 1,273 | +122 | +10.6% | 460,700 |
| 2013/06/28 | 1,087 | 1,165 | 1,067 | 1,151 | +106 | +10.1% | 288,500 |
| 2013/06/27 | 1,041 | 1,073 | 983 | 1,045 | +33 | +3.3% | 308,400 |
| 2013/06/26 | 1,090 | 1,110 | 1,006 | 1,012 | -75 | -6.9% | 273,900 |
| 2013/06/25 | 1,125 | 1,139 | 1,062 | 1,087 | -61 | -5.3% | 217,700 |
| 2013/06/24 | 1,175 | 1,214 | 1,119 | 1,148 | +3 | +0.3% | 173,500 |
| 2013/06/21 | 1,126 | 1,169 | 1,075 | 1,145 | -50 | -4.2% | 348,100 |
| 2013/06/20 | 1,243 | 1,245 | 1,186 | 1,195 | -47 | -3.8% | 133,300 |
| 2013/06/19 | 1,260 | 1,264 | 1,212 | 1,242 | +27 | +2.2% | 203,900 |
| 2013/06/18 | 1,239 | 1,280 | 1,201 | 1,215 | -8 | -0.7% | 185,300 |
| 2013/06/17 | 1,140 | 1,228 | 1,135 | 1,223 | +48 | +4.1% | 245,200 |
| 2013/06/14 | 1,316 | 1,316 | 1,120 | 1,175 | -60 | -4.9% | 339,700 |
| 2013/06/13 | 1,230 | 1,300 | 1,221 | 1,235 | -52 | -4% | 305,400 |
2751～
2800
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 | 229,600円 | +1.9% | 0.0% | 5.23% | 8.99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 | 105,200円 | +37.0% | -63.4% | 0.00% | 445.76倍 | 2.20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 | 138,000円 | +5.5% | -8.5% | 4.78% | 11.95倍 | 1.74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 | 60,500円 | -4.4% | -39.5% | 8.26% | 27.25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 | 134,600円 | +11.3% | -0.2% | 9.66% | 8.26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
