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 |
|---|---|---|---|---|---|---|---|
| 2008/04/09 | 1,051 | 1,052 | 1,024 | 1,037 | -5 | -0.5% | 22,600 |
| 2008/04/08 | 1,051 | 1,060 | 1,040 | 1,042 | -22 | -2.1% | 27,600 |
| 2008/04/07 | 1,062 | 1,068 | 1,045 | 1,064 | +10 | +0.9% | 34,400 |
| 2008/04/04 | 1,067 | 1,071 | 1,041 | 1,054 | -26 | -2.4% | 62,900 |
| 2008/04/03 | 1,110 | 1,110 | 1,059 | 1,080 | -29 | -2.6% | 88,800 |
| 2008/04/02 | 1,100 | 1,125 | 1,083 | 1,109 | +27 | +2.5% | 56,300 |
| 2008/04/01 | 1,155 | 1,155 | 1,072 | 1,082 | -73 | -6.3% | 85,800 |
| 2008/03/31 | 1,148 | 1,168 | 1,125 | 1,155 | -13 | -1.1% | 27,200 |
| 2008/03/28 | 1,120 | 1,178 | 1,111 | 1,168 | +20 | +1.7% | 31,200 |
| 2008/03/27 | 1,123 | 1,170 | 1,123 | 1,148 | +5 | +0.4% | 28,000 |
| 2008/03/26 | 1,126 | 1,157 | 1,123 | 1,143 | -33 | -2.8% | 26,700 |
| 2008/03/25 | 1,149 | 1,184 | 1,133 | 1,176 | +58 | +5.2% | 29,800 |
| 2008/03/24 | 1,136 | 1,143 | 1,112 | 1,118 | -14 | -1.2% | 21,700 |
| 2008/03/21 | 1,090 | 1,134 | 1,085 | 1,132 | +42 | +3.9% | 38,100 |
| 2008/03/19 | 1,093 | 1,108 | 1,071 | 1,090 | +37 | +3.5% | 44,900 |
| 2008/03/18 | 1,035 | 1,062 | 1,010 | 1,053 | +18 | +1.7% | 88,400 |
| 2008/03/17 | 1,050 | 1,057 | 1,014 | 1,035 | -53 | -4.9% | 78,500 |
| 2008/03/14 | 1,094 | 1,120 | 1,080 | 1,088 | -66 | -5.7% | 115,600 |
| 2008/03/13 | 1,228 | 1,231 | 1,135 | 1,154 | -104 | -8.3% | 67,300 |
| 2008/03/12 | 1,252 | 1,285 | 1,243 | 1,258 | +43 | +3.5% | 25,600 |
| 2008/03/11 | 1,182 | 1,234 | 1,159 | 1,215 | +33 | +2.8% | 38,800 |
| 2008/03/10 | 1,170 | 1,198 | 1,163 | 1,182 | -37 | -3% | 39,900 |
| 2008/03/07 | 1,230 | 1,241 | 1,217 | 1,219 | -47 | -3.7% | 35,000 |
| 2008/03/06 | 1,235 | 1,276 | 1,235 | 1,266 | +36 | +2.9% | 33,400 |
| 2008/03/05 | 1,235 | 1,273 | 1,230 | 1,230 | -24 | -1.9% | 38,100 |
| 2008/03/04 | 1,230 | 1,268 | 1,229 | 1,254 | +7 | +0.6% | 61,400 |
| 2008/03/03 | 1,281 | 1,285 | 1,230 | 1,247 | -86 | -6.5% | 90,300 |
| 2008/02/29 | 1,320 | 1,344 | 1,320 | 1,333 | -27 | -2% | 39,200 |
| 2008/02/28 | 1,335 | 1,363 | 1,332 | 1,360 | +5 | +0.4% | 29,700 |
| 2008/02/27 | 1,332 | 1,356 | 1,322 | 1,355 | +24 | +1.8% | 78,300 |
| 2008/02/26 | 1,367 | 1,372 | 1,330 | 1,331 | -16 | -1.2% | 62,400 |
| 2008/02/25 | 1,344 | 1,348 | 1,322 | 1,347 | +1 | +0.1% | 73,000 |
| 2008/02/22 | 1,337 | 1,357 | 1,326 | 1,346 | -11 | -0.8% | 48,200 |
| 2008/02/21 | 1,309 | 1,374 | 1,309 | 1,357 | +28 | +2.1% | 55,900 |
| 2008/02/20 | 1,392 | 1,392 | 1,305 | 1,329 | -75 | -5.3% | 81,600 |
| 2008/02/19 | 1,376 | 1,424 | 1,376 | 1,404 | +34 | +2.5% | 28,700 |
| 2008/02/18 | 1,365 | 1,410 | 1,365 | 1,370 | +5 | +0.4% | 21,800 |
| 2008/02/15 | 1,344 | 1,387 | 1,318 | 1,365 | +11 | +0.8% | 40,000 |
| 2008/02/14 | 1,330 | 1,354 | 1,309 | 1,354 | +54 | +4.2% | 28,400 |
| 2008/02/13 | 1,297 | 1,320 | 1,297 | 1,300 | +22 | +1.7% | 33,800 |
| 2008/02/12 | 1,270 | 1,289 | 1,243 | 1,278 | -12 | -0.9% | 27,100 |
| 2008/02/08 | 1,294 | 1,310 | 1,270 | 1,290 | -3 | -0.2% | 40,400 |
| 2008/02/07 | 1,299 | 1,301 | 1,260 | 1,293 | -10 | -0.8% | 37,000 |
| 2008/02/06 | 1,289 | 1,306 | 1,272 | 1,303 | -27 | -2% | 54,200 |
| 2008/02/05 | 1,301 | 1,332 | 1,291 | 1,330 | +18 | +1.4% | 32,200 |
| 2008/02/04 | 1,322 | 1,322 | 1,288 | 1,312 | +50 | +4% | 29,800 |
| 2008/02/01 | 1,239 | 1,278 | 1,239 | 1,262 | +3 | +0.2% | 36,700 |
| 2008/01/31 | 1,194 | 1,260 | 1,189 | 1,259 | +25 | +2% | 56,900 |
| 2008/01/30 | 1,230 | 1,258 | 1,200 | 1,234 | +15 | +1.2% | 62,600 |
| 2008/01/29 | 1,193 | 1,234 | 1,185 | 1,219 | +39 | +3.3% | 42,900 |
4251～
4300
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
