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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,451 | 1,465 | 1,439 | 1,452 | -2 | -0.1% | 81,700 |
| 2023/06/20 | 1,466 | 1,467 | 1,451 | 1,454 | -24 | -1.6% | 55,600 |
| 2023/06/19 | 1,471 | 1,491 | 1,463 | 1,478 | +13 | +0.9% | 125,700 |
| 2023/06/16 | 1,466 | 1,470 | 1,453 | 1,465 | ±0 | ±0% | 121,600 |
| 2023/06/15 | 1,396 | 1,466 | 1,390 | 1,465 | +71 | +5.1% | 280,600 |
| 2023/06/14 | 1,398 | 1,399 | 1,391 | 1,394 | +2 | +0.1% | 44,100 |
| 2023/06/13 | 1,385 | 1,397 | 1,375 | 1,392 | +5 | +0.4% | 98,600 |
| 2023/06/12 | 1,381 | 1,388 | 1,380 | 1,387 | +9 | +0.7% | 54,100 |
| 2023/06/09 | 1,367 | 1,378 | 1,362 | 1,378 | +20 | +1.5% | 75,200 |
| 2023/06/08 | 1,361 | 1,369 | 1,357 | 1,358 | -3 | -0.2% | 48,700 |
| 2023/06/07 | 1,370 | 1,381 | 1,361 | 1,361 | -5 | -0.4% | 83,100 |
| 2023/06/06 | 1,351 | 1,368 | 1,349 | 1,366 | +7 | +0.5% | 46,900 |
| 2023/06/05 | 1,352 | 1,361 | 1,351 | 1,359 | +19 | +1.4% | 123,300 |
| 2023/06/02 | 1,333 | 1,343 | 1,331 | 1,340 | +14 | +1.1% | 36,200 |
| 2023/06/01 | 1,320 | 1,332 | 1,318 | 1,326 | +2 | +0.2% | 31,100 |
| 2023/05/31 | 1,327 | 1,333 | 1,320 | 1,324 | -10 | -0.7% | 47,400 |
| 2023/05/30 | 1,343 | 1,347 | 1,330 | 1,334 | -10 | -0.7% | 31,800 |
| 2023/05/29 | 1,345 | 1,348 | 1,340 | 1,344 | +10 | +0.7% | 23,300 |
| 2023/05/26 | 1,347 | 1,349 | 1,334 | 1,334 | -13 | -1% | 29,900 |
| 2023/05/25 | 1,345 | 1,350 | 1,341 | 1,347 | -1 | -0.1% | 43,700 |
| 2023/05/24 | 1,341 | 1,356 | 1,341 | 1,348 | -5 | -0.4% | 35,200 |
| 2023/05/23 | 1,348 | 1,356 | 1,340 | 1,353 | +6 | +0.4% | 101,400 |
| 2023/05/22 | 1,336 | 1,348 | 1,336 | 1,347 | +6 | +0.4% | 33,500 |
| 2023/05/19 | 1,345 | 1,346 | 1,337 | 1,341 | -1 | -0.1% | 23,900 |
| 2023/05/18 | 1,354 | 1,355 | 1,340 | 1,342 | +2 | +0.1% | 68,600 |
| 2023/05/17 | 1,326 | 1,340 | 1,322 | 1,340 | +14 | +1.1% | 42,300 |
| 2023/05/16 | 1,329 | 1,330 | 1,324 | 1,326 | -3 | -0.2% | 25,400 |
| 2023/05/15 | 1,326 | 1,329 | 1,322 | 1,329 | +14 | +1.1% | 31,200 |
| 2023/05/12 | 1,330 | 1,330 | 1,315 | 1,315 | -16 | -1.2% | 47,100 |
| 2023/05/11 | 1,330 | 1,331 | 1,326 | 1,331 | -1 | -0.1% | 31,400 |
| 2023/05/10 | 1,335 | 1,338 | 1,330 | 1,332 | -2 | -0.1% | 26,300 |
| 2023/05/09 | 1,330 | 1,336 | 1,324 | 1,334 | +10 | +0.8% | 43,800 |
| 2023/05/08 | 1,312 | 1,327 | 1,312 | 1,324 | +8 | +0.6% | 30,300 |
| 2023/05/02 | 1,328 | 1,329 | 1,308 | 1,316 | -12 | -0.9% | 35,800 |
| 2023/05/01 | 1,338 | 1,342 | 1,325 | 1,328 | +4 | +0.3% | 71,600 |
| 2023/04/28 | 1,323 | 1,325 | 1,313 | 1,324 | +16 | +1.2% | 70,400 |
| 2023/04/27 | 1,312 | 1,313 | 1,299 | 1,308 | -7 | -0.5% | 89,100 |
| 2023/04/26 | 1,329 | 1,329 | 1,310 | 1,315 | -21 | -1.6% | 99,800 |
| 2023/04/25 | 1,344 | 1,349 | 1,332 | 1,336 | -11 | -0.8% | 93,000 |
| 2023/04/24 | 1,367 | 1,373 | 1,341 | 1,347 | -34 | -2.5% | 124,000 |
| 2023/04/21 | 1,376 | 1,388 | 1,371 | 1,381 | +1 | +0.1% | 73,500 |
| 2023/04/20 | 1,370 | 1,381 | 1,370 | 1,380 | +9 | +0.7% | 87,000 |
| 2023/04/19 | 1,372 | 1,372 | 1,366 | 1,371 | +1 | +0.1% | 34,400 |
| 2023/04/18 | 1,368 | 1,372 | 1,361 | 1,370 | +9 | +0.7% | 33,400 |
| 2023/04/17 | 1,355 | 1,364 | 1,344 | 1,361 | +14 | +1% | 37,200 |
| 2023/04/14 | 1,350 | 1,354 | 1,342 | 1,347 | -1 | -0.1% | 35,900 |
| 2023/04/13 | 1,338 | 1,349 | 1,337 | 1,348 | +3 | +0.2% | 19,200 |
| 2023/04/12 | 1,350 | 1,350 | 1,343 | 1,345 | +2 | +0.1% | 28,500 |
| 2023/04/11 | 1,342 | 1,347 | 1,336 | 1,343 | +7 | +0.5% | 34,600 |
| 2023/04/10 | 1,335 | 1,343 | 1,332 | 1,336 | +2 | +0.1% | 29,000 |
351～
400
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 | 229,300円 | +1.9% | 0.0% | 5.23% | 8.98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 |
| ウェルスナビ | 102,400円 | +37.0% | -63.4% | 0.00% | 433.90倍 | 2.14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 | 137,400円 | +5.5% | -8.5% | 4.80% | 11.90倍 | 1.73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 | 60,700円 | -4.4% | -39.5% | 8.24% | 27.34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 | 134,500円 | +11.3% | -0.2% | 9.67% | 8.25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
