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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,543 | 1,599 | 1,523 | 1,599 | +77 | +5.1% | 59,100 |
| 2007/12/04 | 1,531 | 1,554 | 1,522 | 1,522 | -35 | -2.2% | 29,100 |
| 2007/12/03 | 1,559 | 1,571 | 1,539 | 1,557 | +7 | +0.5% | 38,600 |
| 2007/11/30 | 1,540 | 1,554 | 1,530 | 1,550 | +13 | +0.8% | 43,000 |
| 2007/11/29 | 1,510 | 1,547 | 1,510 | 1,537 | +43 | +2.9% | 56,300 |
| 2007/11/28 | 1,482 | 1,498 | 1,480 | 1,494 | +17 | +1.2% | 30,900 |
| 2007/11/27 | 1,444 | 1,498 | 1,419 | 1,477 | +13 | +0.9% | 34,800 |
| 2007/11/26 | 1,420 | 1,464 | 1,410 | 1,464 | +35 | +2.4% | 47,400 |
| 2007/11/22 | 1,420 | 1,435 | 1,410 | 1,429 | -11 | -0.8% | 53,300 |
| 2007/11/21 | 1,451 | 1,462 | 1,422 | 1,440 | -10 | -0.7% | 28,000 |
| 2007/11/20 | 1,393 | 1,450 | 1,362 | 1,450 | +23 | +1.6% | 32,700 |
| 2007/11/19 | 1,456 | 1,475 | 1,400 | 1,427 | -30 | -2.1% | 38,800 |
| 2007/11/16 | 1,450 | 1,467 | 1,430 | 1,457 | -25 | -1.7% | 42,700 |
| 2007/11/15 | 1,478 | 1,496 | 1,468 | 1,482 | +29 | +2% | 34,700 |
| 2007/11/14 | 1,410 | 1,458 | 1,410 | 1,453 | +59 | +4.2% | 21,500 |
| 2007/11/13 | 1,403 | 1,434 | 1,391 | 1,394 | -9 | -0.6% | 47,600 |
| 2007/11/12 | 1,409 | 1,418 | 1,391 | 1,403 | -26 | -1.8% | 54,700 |
| 2007/11/09 | 1,422 | 1,459 | 1,411 | 1,429 | +37 | +2.7% | 59,900 |
| 2007/11/08 | 1,400 | 1,410 | 1,368 | 1,392 | -58 | -4% | 46,500 |
| 2007/11/07 | 1,465 | 1,480 | 1,439 | 1,450 | +5 | +0.3% | 39,800 |
| 2007/11/06 | 1,424 | 1,481 | 1,417 | 1,445 | +13 | +0.9% | 36,200 |
| 2007/11/05 | 1,472 | 1,473 | 1,422 | 1,432 | -41 | -2.8% | 63,900 |
| 2007/11/02 | 1,454 | 1,487 | 1,454 | 1,473 | -31 | -2.1% | 32,200 |
| 2007/11/01 | 1,515 | 1,531 | 1,480 | 1,504 | -6 | -0.4% | 59,800 |
| 2007/10/31 | 1,477 | 1,510 | 1,460 | 1,510 | +45 | +3.1% | 64,700 |
| 2007/10/30 | 1,391 | 1,488 | 1,388 | 1,465 | +54 | +3.8% | 81,200 |
| 2007/10/29 | 1,375 | 1,426 | 1,362 | 1,411 | +51 | +3.8% | 34,900 |
| 2007/10/26 | 1,312 | 1,360 | 1,303 | 1,360 | +12 | +0.9% | 61,000 |
| 2007/10/25 | 1,358 | 1,380 | 1,338 | 1,348 | -10 | -0.7% | 48,100 |
| 2007/10/24 | 1,352 | 1,386 | 1,343 | 1,358 | +6 | +0.4% | 49,100 |
| 2007/10/23 | 1,352 | 1,390 | 1,325 | 1,352 | -10 | -0.7% | 47,400 |
| 2007/10/22 | 1,342 | 1,377 | 1,321 | 1,362 | -40 | -2.9% | 89,000 |
| 2007/10/19 | 1,411 | 1,422 | 1,390 | 1,402 | -43 | -3% | 50,100 |
| 2007/10/18 | 1,410 | 1,450 | 1,410 | 1,445 | +36 | +2.6% | 55,600 |
| 2007/10/17 | 1,410 | 1,426 | 1,381 | 1,409 | -21 | -1.5% | 92,900 |
| 2007/10/16 | 1,425 | 1,438 | 1,396 | 1,430 | +8 | +0.6% | 122,000 |
| 2007/10/15 | 1,455 | 1,455 | 1,412 | 1,422 | +7 | +0.5% | 48,400 |
| 2007/10/12 | 1,449 | 1,453 | 1,413 | 1,415 | -33 | -2.3% | 44,400 |
| 2007/10/11 | 1,426 | 1,455 | 1,390 | 1,448 | +22 | +1.5% | 59,900 |
| 2007/10/10 | 1,455 | 1,460 | 1,415 | 1,426 | -8 | -0.6% | 51,600 |
| 2007/10/09 | 1,426 | 1,469 | 1,417 | 1,434 | +36 | +2.6% | 72,100 |
| 2007/10/05 | 1,420 | 1,420 | 1,387 | 1,398 | -42 | -2.9% | 136,900 |
| 2007/10/04 | 1,330 | 1,460 | 1,306 | 1,440 | +102 | +7.6% | 180,300 |
| 2007/10/03 | 1,226 | 1,350 | 1,220 | 1,338 | +112 | +9.1% | 281,800 |
| 2007/10/02 | 1,268 | 1,268 | 1,219 | 1,226 | -42 | -3.3% | 193,200 |
| 2007/10/01 | 1,310 | 1,320 | 1,250 | 1,268 | -65 | -4.9% | 85,600 |
| 2007/09/28 | 1,341 | 1,356 | 1,297 | 1,333 | +17 | +1.3% | 46,100 |
| 2007/09/27 | 1,300 | 1,321 | 1,299 | 1,316 | +36 | +2.8% | 126,100 |
| 2007/09/26 | 1,271 | 1,303 | 1,267 | 1,280 | +14 | +1.1% | 77,200 |
| 2007/09/25 | 1,226 | 1,267 | 1,209 | 1,266 | +10 | +0.8% | 51,200 |
4151～
4200
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
