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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,498 | 1,519 | 1,491 | 1,517 | +28 | +1.9% | 60,600 |
| 2006/11/29 | 1,465 | 1,490 | 1,457 | 1,489 | +30 | +2.1% | 53,300 |
| 2006/11/28 | 1,405 | 1,462 | 1,393 | 1,459 | +38 | +2.7% | 47,700 |
| 2006/11/27 | 1,415 | 1,427 | 1,405 | 1,421 | -6 | -0.4% | 126,400 |
| 2006/11/24 | 1,426 | 1,446 | 1,401 | 1,427 | +2 | +0.1% | 126,700 |
| 2006/11/22 | 1,380 | 1,430 | 1,354 | 1,425 | +14 | +1% | 160,100 |
| 2006/11/21 | 1,452 | 1,455 | 1,408 | 1,411 | -47 | -3.2% | 112,100 |
| 2006/11/20 | 1,505 | 1,505 | 1,453 | 1,458 | -52 | -3.4% | 154,900 |
| 2006/11/17 | 1,557 | 1,557 | 1,508 | 1,510 | -64 | -4.1% | 64,500 |
| 2006/11/16 | 1,566 | 1,590 | 1,566 | 1,574 | +8 | +0.5% | 65,500 |
| 2006/11/15 | 1,590 | 1,599 | 1,563 | 1,566 | -24 | -1.5% | 67,600 |
| 2006/11/14 | 1,575 | 1,595 | 1,563 | 1,590 | +45 | +2.9% | 53,700 |
| 2006/11/13 | 1,586 | 1,586 | 1,531 | 1,545 | -46 | -2.9% | 48,500 |
| 2006/11/10 | 1,590 | 1,613 | 1,590 | 1,591 | +1 | +0.1% | 41,500 |
| 2006/11/09 | 1,624 | 1,650 | 1,587 | 1,590 | -37 | -2.3% | 100,200 |
| 2006/11/08 | 1,670 | 1,673 | 1,622 | 1,627 | -48 | -2.9% | 94,000 |
| 2006/11/07 | 1,680 | 1,685 | 1,665 | 1,675 | +8 | +0.5% | 53,000 |
| 2006/11/06 | 1,637 | 1,671 | 1,635 | 1,667 | +1 | +0.1% | 38,400 |
| 2006/11/02 | 1,675 | 1,682 | 1,637 | 1,666 | -22 | -1.3% | 46,500 |
| 2006/11/01 | 1,635 | 1,690 | 1,635 | 1,688 | +55 | +3.4% | 80,400 |
| 2006/10/31 | 1,622 | 1,646 | 1,622 | 1,633 | +10 | +0.6% | 35,300 |
| 2006/10/30 | 1,651 | 1,660 | 1,621 | 1,623 | -41 | -2.5% | 50,200 |
| 2006/10/27 | 1,688 | 1,688 | 1,655 | 1,664 | -24 | -1.4% | 49,600 |
| 2006/10/26 | 1,679 | 1,695 | 1,679 | 1,688 | +7 | +0.4% | 32,600 |
| 2006/10/25 | 1,698 | 1,711 | 1,680 | 1,681 | -31 | -1.8% | 66,500 |
| 2006/10/24 | 1,701 | 1,725 | 1,690 | 1,712 | +11 | +0.6% | 68,600 |
| 2006/10/23 | 1,667 | 1,719 | 1,660 | 1,701 | +4 | +0.2% | 69,900 |
| 2006/10/20 | 1,729 | 1,730 | 1,693 | 1,697 | -36 | -2.1% | 57,900 |
| 2006/10/19 | 1,728 | 1,736 | 1,720 | 1,733 | +34 | +2% | 59,100 |
| 2006/10/18 | 1,675 | 1,699 | 1,666 | 1,699 | +22 | +1.3% | 41,800 |
| 2006/10/17 | 1,699 | 1,699 | 1,670 | 1,677 | -13 | -0.8% | 28,600 |
| 2006/10/16 | 1,665 | 1,697 | 1,665 | 1,690 | +31 | +1.9% | 43,200 |
| 2006/10/13 | 1,650 | 1,670 | 1,640 | 1,659 | +39 | +2.4% | 79,000 |
| 2006/10/12 | 1,615 | 1,649 | 1,608 | 1,620 | -4 | -0.2% | 106,000 |
| 2006/10/11 | 1,661 | 1,664 | 1,608 | 1,624 | -57 | -3.4% | 134,100 |
| 2006/10/10 | 1,730 | 1,730 | 1,660 | 1,681 | -50 | -2.9% | 93,400 |
| 2006/10/06 | 1,745 | 1,745 | 1,720 | 1,731 | -14 | -0.8% | 65,700 |
| 2006/10/05 | 1,726 | 1,779 | 1,725 | 1,745 | +20 | +1.2% | 93,100 |
| 2006/10/04 | 1,808 | 1,811 | 1,722 | 1,725 | -83 | -4.6% | 98,800 |
| 2006/10/03 | 1,821 | 1,822 | 1,806 | 1,808 | -21 | -1.1% | 30,200 |
| 2006/10/02 | 1,825 | 1,840 | 1,820 | 1,829 | +9 | +0.5% | 34,600 |
| 2006/09/29 | 1,858 | 1,861 | 1,818 | 1,820 | -36 | -1.9% | 63,700 |
| 2006/09/28 | 1,848 | 1,870 | 1,831 | 1,856 | +19 | +1% | 35,200 |
| 2006/09/27 | 1,805 | 1,848 | 1,805 | 1,837 | +32 | +1.8% | 45,200 |
| 2006/09/26 | 1,840 | 1,840 | 1,802 | 1,805 | -22 | -1.2% | 36,600 |
| 2006/09/25 | 1,822 | 1,830 | 1,803 | 1,827 | -3 | -0.2% | 46,200 |
| 2006/09/22 | 1,830 | 1,847 | 1,825 | 1,830 | -11 | -0.6% | 43,400 |
| 2006/09/21 | 1,847 | 1,854 | 1,830 | 1,841 | +2 | +0.1% | 58,900 |
| 2006/09/20 | 1,850 | 1,858 | 1,833 | 1,839 | -21 | -1.1% | 93,300 |
| 2006/09/19 | 1,829 | 1,870 | 1,827 | 1,860 | -140 | -7% | 197,100 |
4401～
4450
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
