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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 2,113 | 2,153 | 2,113 | 2,117 | -13 | -0.6% | 69,000 |
| 2024/01/31 | 2,120 | 2,135 | 2,110 | 2,130 | +13 | +0.6% | 58,500 |
| 2024/01/30 | 2,136 | 2,138 | 2,101 | 2,117 | -16 | -0.8% | 107,100 |
| 2024/01/29 | 2,099 | 2,162 | 2,091 | 2,133 | +35 | +1.7% | 166,000 |
| 2024/01/26 | 2,093 | 2,104 | 2,076 | 2,098 | -14 | -0.7% | 154,400 |
| 2024/01/25 | 2,040 | 2,118 | 2,040 | 2,112 | +67 | +3.3% | 155,500 |
| 2024/01/24 | 2,055 | 2,071 | 2,035 | 2,045 | -10 | -0.5% | 96,800 |
| 2024/01/23 | 2,071 | 2,078 | 2,047 | 2,055 | -2 | -0.1% | 192,900 |
| 2024/01/22 | 2,011 | 2,065 | 2,009 | 2,057 | +126 | +6.5% | 366,600 |
| 2024/01/19 | 1,945 | 1,948 | 1,920 | 1,931 | -3 | -0.2% | 96,300 |
| 2024/01/18 | 1,909 | 1,938 | 1,909 | 1,934 | +27 | +1.4% | 46,900 |
| 2024/01/17 | 1,920 | 1,936 | 1,907 | 1,907 | -7 | -0.4% | 72,300 |
| 2024/01/16 | 1,920 | 1,925 | 1,901 | 1,914 | -6 | -0.3% | 54,600 |
| 2024/01/15 | 1,870 | 1,931 | 1,870 | 1,920 | +50 | +2.7% | 96,700 |
| 2024/01/12 | 1,922 | 1,922 | 1,870 | 1,870 | -51 | -2.7% | 88,100 |
| 2024/01/11 | 1,900 | 1,945 | 1,900 | 1,921 | +29 | +1.5% | 164,200 |
| 2024/01/10 | 1,893 | 1,904 | 1,880 | 1,892 | -1 | -0.1% | 74,300 |
| 2024/01/09 | 1,888 | 1,906 | 1,881 | 1,893 | +21 | +1.1% | 93,300 |
| 2024/01/05 | 1,868 | 1,880 | 1,861 | 1,872 | +8 | +0.4% | 70,500 |
| 2024/01/04 | 1,835 | 1,865 | 1,822 | 1,864 | +26 | +1.4% | 70,200 |
| 2023/12/29 | 1,825 | 1,848 | 1,825 | 1,838 | +13 | +0.7% | 46,600 |
| 2023/12/28 | 1,810 | 1,828 | 1,794 | 1,825 | -5 | -0.3% | 62,900 |
| 2023/12/27 | 1,797 | 1,833 | 1,797 | 1,830 | +31 | +1.7% | 119,700 |
| 2023/12/26 | 1,788 | 1,800 | 1,780 | 1,799 | +11 | +0.6% | 42,400 |
| 2023/12/25 | 1,781 | 1,794 | 1,776 | 1,788 | +13 | +0.7% | 59,200 |
| 2023/12/22 | 1,746 | 1,775 | 1,746 | 1,775 | +29 | +1.7% | 47,600 |
| 2023/12/21 | 1,751 | 1,761 | 1,742 | 1,746 | -23 | -1.3% | 41,400 |
| 2023/12/20 | 1,759 | 1,777 | 1,743 | 1,769 | +22 | +1.3% | 65,800 |
| 2023/12/19 | 1,742 | 1,748 | 1,727 | 1,747 | +13 | +0.7% | 52,900 |
| 2023/12/18 | 1,722 | 1,741 | 1,698 | 1,734 | ±0 | ±0% | 96,000 |
| 2023/12/15 | 1,743 | 1,761 | 1,726 | 1,734 | -9 | -0.5% | 49,400 |
| 2023/12/14 | 1,755 | 1,769 | 1,742 | 1,743 | -27 | -1.5% | 43,700 |
| 2023/12/13 | 1,766 | 1,783 | 1,758 | 1,770 | +4 | +0.2% | 54,700 |
| 2023/12/12 | 1,753 | 1,775 | 1,743 | 1,766 | +15 | +0.9% | 73,400 |
| 2023/12/11 | 1,732 | 1,751 | 1,732 | 1,751 | +27 | +1.6% | 47,700 |
| 2023/12/08 | 1,759 | 1,765 | 1,717 | 1,724 | -37 | -2.1% | 84,200 |
| 2023/12/07 | 1,757 | 1,764 | 1,751 | 1,761 | -17 | -1% | 56,500 |
| 2023/12/06 | 1,748 | 1,783 | 1,740 | 1,778 | +32 | +1.8% | 38,700 |
| 2023/12/05 | 1,759 | 1,773 | 1,746 | 1,746 | -27 | -1.5% | 38,000 |
| 2023/12/04 | 1,770 | 1,781 | 1,756 | 1,773 | +4 | +0.2% | 37,600 |
| 2023/12/01 | 1,761 | 1,777 | 1,761 | 1,769 | +9 | +0.5% | 36,800 |
| 2023/11/30 | 1,743 | 1,763 | 1,732 | 1,760 | +19 | +1.1% | 67,800 |
| 2023/11/29 | 1,745 | 1,750 | 1,731 | 1,741 | -10 | -0.6% | 74,500 |
| 2023/11/28 | 1,770 | 1,770 | 1,748 | 1,751 | -11 | -0.6% | 34,300 |
| 2023/11/27 | 1,770 | 1,775 | 1,755 | 1,762 | +2 | +0.1% | 28,700 |
| 2023/11/24 | 1,761 | 1,772 | 1,748 | 1,760 | +7 | +0.4% | 41,800 |
| 2023/11/22 | 1,758 | 1,780 | 1,753 | 1,753 | -10 | -0.6% | 79,400 |
| 2023/11/21 | 1,757 | 1,770 | 1,747 | 1,763 | +13 | +0.7% | 49,600 |
| 2023/11/20 | 1,766 | 1,782 | 1,748 | 1,750 | -16 | -0.9% | 47,600 |
| 2023/11/17 | 1,728 | 1,767 | 1,728 | 1,766 | +29 | +1.7% | 35,600 |
351～
400
件表示中 / 4754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 | 226,000円 | +1.0% | +0.5% | 6.64% | 7.81倍 | 0.78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 |
| 丸三証 | 90,100円 | -4.5% | -1.2% | 6.66% | 16.12倍 | 1.22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 |
| スパークス Ｇ | 143,700円 | +0.2% | +0.3% | 4.73% | 10.69倍 | 1.69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 |
| アイザワ証Ｇ | 134,000円 | +0.1% | +1.1% | 7.16% | 13.01倍 | 0.93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 | 151,000円 | 0.0% | +1.4% | 7.28% | 10.70倍 | 0.93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
