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 |
|---|---|---|---|---|---|---|---|
| 2007/01/30 | 1,857 | 1,869 | 1,850 | 1,857 | ±0 | ±0% | 84,900 |
| 2007/01/29 | 1,870 | 1,870 | 1,841 | 1,857 | -16 | -0.9% | 135,700 |
| 2007/01/26 | 1,845 | 1,878 | 1,836 | 1,873 | +4 | +0.2% | 161,200 |
| 2007/01/25 | 1,838 | 1,888 | 1,834 | 1,869 | +65 | +3.6% | 344,500 |
| 2007/01/24 | 1,784 | 1,810 | 1,780 | 1,804 | +35 | +2% | 110,300 |
| 2007/01/23 | 1,755 | 1,780 | 1,750 | 1,769 | +26 | +1.5% | 172,700 |
| 2007/01/22 | 1,738 | 1,765 | 1,733 | 1,743 | +35 | +2% | 125,900 |
| 2007/01/19 | 1,659 | 1,710 | 1,659 | 1,708 | +41 | +2.5% | 68,700 |
| 2007/01/18 | 1,655 | 1,681 | 1,655 | 1,667 | ±0 | ±0% | 63,600 |
| 2007/01/17 | 1,669 | 1,685 | 1,650 | 1,667 | +12 | +0.7% | 96,700 |
| 2007/01/16 | 1,598 | 1,660 | 1,594 | 1,655 | +68 | +4.3% | 208,700 |
| 2007/01/15 | 1,561 | 1,591 | 1,553 | 1,587 | +50 | +3.3% | 105,200 |
| 2007/01/12 | 1,507 | 1,548 | 1,498 | 1,537 | +39 | +2.6% | 74,400 |
| 2007/01/11 | 1,520 | 1,527 | 1,490 | 1,498 | +8 | +0.5% | 59,000 |
| 2007/01/10 | 1,489 | 1,510 | 1,482 | 1,490 | +12 | +0.8% | 61,000 |
| 2007/01/09 | 1,465 | 1,481 | 1,456 | 1,478 | +13 | +0.9% | 38,500 |
| 2007/01/05 | 1,467 | 1,474 | 1,450 | 1,465 | -9 | -0.6% | 40,500 |
| 2007/01/04 | 1,461 | 1,476 | 1,456 | 1,474 | +27 | +1.9% | 34,900 |
| 2006/12/29 | 1,456 | 1,456 | 1,446 | 1,447 | -6 | -0.4% | 19,800 |
| 2006/12/28 | 1,453 | 1,464 | 1,437 | 1,453 | ±0 | ±0% | 79,600 |
| 2006/12/27 | 1,471 | 1,484 | 1,440 | 1,453 | -7 | -0.5% | 55,200 |
| 2006/12/26 | 1,432 | 1,466 | 1,431 | 1,460 | -12 | -0.8% | 98,400 |
| 2006/12/25 | 1,491 | 1,493 | 1,465 | 1,472 | -18 | -1.2% | 75,500 |
| 2006/12/22 | 1,490 | 1,500 | 1,488 | 1,490 | -4 | -0.3% | 35,300 |
| 2006/12/21 | 1,513 | 1,515 | 1,487 | 1,494 | -19 | -1.3% | 53,800 |
| 2006/12/20 | 1,480 | 1,520 | 1,480 | 1,513 | +28 | +1.9% | 59,900 |
| 2006/12/19 | 1,520 | 1,522 | 1,485 | 1,485 | -44 | -2.9% | 56,000 |
| 2006/12/18 | 1,532 | 1,535 | 1,511 | 1,529 | -3 | -0.2% | 49,900 |
| 2006/12/15 | 1,530 | 1,540 | 1,520 | 1,532 | +7 | +0.5% | 70,100 |
| 2006/12/14 | 1,525 | 1,530 | 1,520 | 1,525 | -5 | -0.3% | 35,500 |
| 2006/12/13 | 1,530 | 1,534 | 1,522 | 1,530 | +4 | +0.3% | 39,000 |
| 2006/12/12 | 1,525 | 1,535 | 1,518 | 1,526 | +3 | +0.2% | 50,000 |
| 2006/12/11 | 1,515 | 1,533 | 1,506 | 1,523 | +12 | +0.8% | 75,200 |
| 2006/12/08 | 1,510 | 1,516 | 1,502 | 1,511 | -7 | -0.5% | 47,200 |
| 2006/12/07 | 1,521 | 1,521 | 1,505 | 1,518 | -12 | -0.8% | 35,100 |
| 2006/12/06 | 1,506 | 1,531 | 1,501 | 1,530 | +19 | +1.3% | 58,300 |
| 2006/12/05 | 1,520 | 1,532 | 1,511 | 1,511 | -9 | -0.6% | 43,200 |
| 2006/12/04 | 1,500 | 1,526 | 1,495 | 1,520 | +10 | +0.7% | 68,600 |
| 2006/12/01 | 1,515 | 1,515 | 1,503 | 1,510 | -7 | -0.5% | 30,200 |
| 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 |
4451～
4500
件表示中 / 4692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 | 205,700円 | +1.9% | 0.0% | 6.85% | 8.05倍 | 0.73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 | 83,400円 | +4.8% | +2.7% | 7.19% | 18.39倍 | 1.09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 | 132,700円 | +5.5% | -8.5% | 5.12% | 11.43倍 | 1.67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 | 126,400円 | +4.3% | -33.0% | 7.59% | 15.71倍 | 0.89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 | 129,700円 | +11.3% | -0.2% | 8.48% | 7.96倍 | 0.80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
