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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,957 | 1,984 | 1,939 | 1,982 | +35 | +1.8% | 56,000 |
| 2024/08/13 | 1,918 | 1,949 | 1,910 | 1,947 | +74 | +4% | 69,900 |
| 2024/08/09 | 1,873 | 1,907 | 1,841 | 1,873 | +53 | +2.9% | 151,700 |
| 2024/08/08 | 1,829 | 1,867 | 1,807 | 1,820 | -30 | -1.6% | 140,800 |
| 2024/08/07 | 1,809 | 1,892 | 1,794 | 1,850 | +1 | +0.1% | 181,700 |
| 2024/08/06 | 1,788 | 1,882 | 1,788 | 1,849 | +196 | +11.9% | 187,300 |
| 2024/08/05 | 1,863 | 1,880 | 1,591 | 1,653 | -338 | -17% | 366,800 |
| 2024/08/02 | 2,060 | 2,079 | 1,980 | 1,991 | -141 | -6.6% | 187,800 |
| 2024/08/01 | 2,189 | 2,192 | 2,125 | 2,132 | -90 | -4.1% | 101,000 |
| 2024/07/31 | 2,149 | 2,222 | 2,140 | 2,222 | +65 | +3% | 125,100 |
| 2024/07/30 | 2,164 | 2,168 | 2,147 | 2,157 | -18 | -0.8% | 69,000 |
| 2024/07/29 | 2,161 | 2,181 | 2,152 | 2,175 | +35 | +1.6% | 100,500 |
| 2024/07/26 | 2,187 | 2,190 | 2,137 | 2,140 | -37 | -1.7% | 132,600 |
| 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 |
251～
300
件表示中 / 4785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 | 261,200円 | +1.0% | +0.5% | 5.74% | 9.02倍 | 0.91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 |
| ＧＭＯＦＨＤ | 96,000円 | +5.1% | +71.9% | 5.44% | 11.33倍 | 2.17倍 |
|
ＧＭＯインターネットグループの金融持株会社。傘下にＧＭＯクリック証券、ＧＭＯコイン |
| スパークス Ｇ | 158,000円 | +0.2% | +0.3% | 4.30% | 11.78倍 | 1.86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 | 95,100円 | -4.5% | -1.2% | 6.31% | 17.01倍 | 1.29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 | 139,100円 | +0.1% | +1.1% | 6.90% | 13.53倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
