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 |
|---|---|---|---|---|---|---|---|
| 2008/09/02 | 1,161 | 1,172 | 1,124 | 1,125 | -24 | -2.1% | 26,000 |
| 2008/09/01 | 1,199 | 1,199 | 1,143 | 1,149 | -57 | -4.7% | 22,700 |
| 2008/08/29 | 1,162 | 1,207 | 1,162 | 1,206 | +45 | +3.9% | 36,000 |
| 2008/08/28 | 1,151 | 1,161 | 1,141 | 1,161 | +4 | +0.3% | 12,400 |
| 2008/08/27 | 1,169 | 1,169 | 1,146 | 1,157 | -13 | -1.1% | 8,100 |
| 2008/08/26 | 1,161 | 1,175 | 1,151 | 1,170 | -27 | -2.3% | 17,900 |
| 2008/08/25 | 1,168 | 1,204 | 1,162 | 1,197 | +33 | +2.8% | 16,200 |
| 2008/08/22 | 1,169 | 1,169 | 1,143 | 1,164 | +6 | +0.5% | 17,300 |
| 2008/08/21 | 1,157 | 1,161 | 1,138 | 1,158 | +6 | +0.5% | 20,100 |
| 2008/08/20 | 1,170 | 1,170 | 1,128 | 1,152 | -4 | -0.3% | 18,000 |
| 2008/08/19 | 1,142 | 1,156 | 1,130 | 1,156 | +5 | +0.4% | 25,300 |
| 2008/08/18 | 1,156 | 1,177 | 1,147 | 1,151 | -23 | -2% | 32,300 |
| 2008/08/15 | 1,180 | 1,180 | 1,161 | 1,174 | -5 | -0.4% | 21,500 |
| 2008/08/14 | 1,180 | 1,200 | 1,166 | 1,179 | -10 | -0.8% | 12,800 |
| 2008/08/13 | 1,207 | 1,227 | 1,186 | 1,189 | -38 | -3.1% | 20,900 |
| 2008/08/12 | 1,238 | 1,258 | 1,227 | 1,227 | -19 | -1.5% | 20,800 |
| 2008/08/11 | 1,245 | 1,255 | 1,235 | 1,246 | +14 | +1.1% | 22,800 |
| 2008/08/08 | 1,196 | 1,245 | 1,196 | 1,232 | +8 | +0.7% | 25,800 |
| 2008/08/07 | 1,245 | 1,245 | 1,205 | 1,224 | -13 | -1.1% | 23,300 |
| 2008/08/06 | 1,187 | 1,245 | 1,181 | 1,237 | +68 | +5.8% | 49,200 |
| 2008/08/05 | 1,142 | 1,197 | 1,142 | 1,169 | +26 | +2.3% | 20,300 |
| 2008/08/04 | 1,153 | 1,183 | 1,143 | 1,143 | -30 | -2.6% | 21,900 |
| 2008/08/01 | 1,200 | 1,206 | 1,164 | 1,173 | -31 | -2.6% | 18,000 |
| 2008/07/31 | 1,190 | 1,204 | 1,170 | 1,204 | +32 | +2.7% | 44,300 |
| 2008/07/30 | 1,130 | 1,180 | 1,130 | 1,172 | +55 | +4.9% | 37,400 |
| 2008/07/29 | 1,115 | 1,123 | 1,083 | 1,117 | -18 | -1.6% | 32,800 |
| 2008/07/28 | 1,145 | 1,147 | 1,123 | 1,135 | -6 | -0.5% | 22,600 |
| 2008/07/25 | 1,177 | 1,190 | 1,133 | 1,141 | -56 | -4.7% | 26,800 |
| 2008/07/24 | 1,191 | 1,199 | 1,178 | 1,197 | +26 | +2.2% | 31,600 |
| 2008/07/23 | 1,188 | 1,193 | 1,167 | 1,171 | -9 | -0.8% | 36,000 |
| 2008/07/22 | 1,185 | 1,195 | 1,164 | 1,180 | +10 | +0.9% | 29,800 |
| 2008/07/18 | 1,199 | 1,206 | 1,157 | 1,170 | -14 | -1.2% | 16,300 |
| 2008/07/17 | 1,170 | 1,187 | 1,168 | 1,184 | +28 | +2.4% | 18,800 |
| 2008/07/16 | 1,155 | 1,166 | 1,150 | 1,156 | +4 | +0.3% | 33,300 |
| 2008/07/15 | 1,159 | 1,159 | 1,139 | 1,152 | +7 | +0.6% | 41,700 |
| 2008/07/14 | 1,139 | 1,173 | 1,135 | 1,145 | +4 | +0.4% | 27,000 |
| 2008/07/11 | 1,145 | 1,166 | 1,135 | 1,141 | -4 | -0.3% | 34,600 |
| 2008/07/10 | 1,137 | 1,156 | 1,137 | 1,145 | -12 | -1% | 25,900 |
| 2008/07/09 | 1,159 | 1,185 | 1,143 | 1,157 | +17 | +1.5% | 33,900 |
| 2008/07/08 | 1,160 | 1,160 | 1,134 | 1,140 | -25 | -2.1% | 23,700 |
| 2008/07/07 | 1,150 | 1,173 | 1,148 | 1,165 | +8 | +0.7% | 27,400 |
| 2008/07/04 | 1,152 | 1,163 | 1,140 | 1,157 | +5 | +0.4% | 32,600 |
| 2008/07/03 | 1,148 | 1,164 | 1,130 | 1,152 | +2 | +0.2% | 32,800 |
| 2008/07/02 | 1,151 | 1,155 | 1,133 | 1,150 | ±0 | ±0% | 43,100 |
| 2008/07/01 | 1,130 | 1,152 | 1,124 | 1,150 | +11 | +1% | 21,000 |
| 2008/06/30 | 1,151 | 1,158 | 1,119 | 1,139 | -12 | -1% | 14,200 |
| 2008/06/27 | 1,147 | 1,161 | 1,140 | 1,151 | -21 | -1.8% | 31,300 |
| 2008/06/26 | 1,176 | 1,187 | 1,151 | 1,172 | +4 | +0.3% | 39,200 |
| 2008/06/25 | 1,165 | 1,183 | 1,152 | 1,168 | -7 | -0.6% | 45,700 |
| 2008/06/24 | 1,160 | 1,189 | 1,160 | 1,175 | +14 | +1.2% | 18,000 |
4151～
4200
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
