アイザワ証券グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,310 | 1,315 | 1,301 | 1,306 | -13 | -1% | 69,000 |
| 2025/07/04 | 1,313 | 1,324 | 1,313 | 1,319 | +6 | +0.5% | 58,800 |
| 2025/07/03 | 1,316 | 1,321 | 1,300 | 1,313 | +10 | +0.8% | 52,300 |
| 2025/07/02 | 1,316 | 1,323 | 1,303 | 1,303 | -19 | -1.4% | 91,200 |
| 2025/07/01 | 1,318 | 1,322 | 1,290 | 1,322 | +5 | +0.4% | 91,000 |
| 2025/06/30 | 1,320 | 1,344 | 1,316 | 1,317 | -2 | -0.2% | 94,400 |
| 2025/06/27 | 1,313 | 1,338 | 1,310 | 1,319 | +2 | +0.2% | 156,400 |
| 2025/06/26 | 1,238 | 1,317 | 1,238 | 1,317 | +67 | +5.4% | 203,100 |
| 2025/06/25 | 1,257 | 1,257 | 1,230 | 1,250 | +20 | +1.6% | 94,800 |
| 2025/06/24 | 1,243 | 1,250 | 1,229 | 1,230 | +2 | +0.2% | 54,300 |
| 2025/06/23 | 1,236 | 1,243 | 1,203 | 1,228 | -11 | -0.9% | 109,500 |
| 2025/06/20 | 1,245 | 1,264 | 1,239 | 1,239 | -7 | -0.6% | 185,000 |
| 2025/06/19 | 1,242 | 1,248 | 1,227 | 1,246 | +2 | +0.2% | 63,000 |
| 2025/06/18 | 1,228 | 1,248 | 1,228 | 1,244 | +13 | +1.1% | 74,300 |
| 2025/06/17 | 1,234 | 1,239 | 1,226 | 1,231 | +5 | +0.4% | 64,800 |
| 2025/06/16 | 1,227 | 1,243 | 1,226 | 1,226 | -1 | -0.1% | 66,300 |
| 2025/06/13 | 1,240 | 1,243 | 1,226 | 1,227 | -18 | -1.4% | 140,200 |
| 2025/06/12 | 1,256 | 1,262 | 1,240 | 1,245 | -10 | -0.8% | 75,200 |
| 2025/06/11 | 1,290 | 1,290 | 1,255 | 1,255 | -24 | -1.9% | 109,500 |
| 2025/06/10 | 1,290 | 1,303 | 1,278 | 1,279 | -8 | -0.6% | 120,400 |
| 2025/06/09 | 1,278 | 1,299 | 1,278 | 1,287 | +11 | +0.9% | 106,100 |
| 2025/06/06 | 1,274 | 1,285 | 1,274 | 1,276 | -1 | -0.1% | 57,000 |
| 2025/06/05 | 1,270 | 1,286 | 1,269 | 1,277 | -15 | -1.2% | 128,000 |
| 2025/06/04 | 1,283 | 1,308 | 1,281 | 1,292 | +8 | +0.6% | 82,100 |
| 2025/06/03 | 1,297 | 1,307 | 1,274 | 1,284 | -5 | -0.4% | 108,700 |
| 2025/06/02 | 1,288 | 1,298 | 1,282 | 1,289 | -6 | -0.5% | 91,600 |
| 2025/05/30 | 1,253 | 1,296 | 1,249 | 1,295 | +22 | +1.7% | 520,700 |
| 2025/05/29 | 1,265 | 1,275 | 1,259 | 1,273 | +12 | +1% | 87,400 |
| 2025/05/28 | 1,255 | 1,281 | 1,251 | 1,261 | +16 | +1.3% | 172,300 |
| 2025/05/27 | 1,234 | 1,245 | 1,230 | 1,245 | +17 | +1.4% | 105,900 |
| 2025/05/26 | 1,206 | 1,228 | 1,206 | 1,228 | +23 | +1.9% | 112,900 |
| 2025/05/23 | 1,214 | 1,221 | 1,203 | 1,205 | -2 | -0.2% | 129,800 |
| 2025/05/22 | 1,215 | 1,223 | 1,200 | 1,207 | -27 | -2.2% | 148,500 |
| 2025/05/21 | 1,249 | 1,263 | 1,228 | 1,234 | +3 | +0.2% | 129,200 |
| 2025/05/20 | 1,240 | 1,254 | 1,224 | 1,231 | -16 | -1.3% | 214,600 |
| 2025/05/19 | 1,209 | 1,254 | 1,191 | 1,247 | +18 | +1.5% | 242,600 |
| 2025/05/16 | 1,210 | 1,230 | 1,205 | 1,229 | +6 | +0.5% | 143,900 |
| 2025/05/15 | 1,220 | 1,238 | 1,207 | 1,223 | -8 | -0.6% | 134,500 |
| 2025/05/14 | 1,249 | 1,249 | 1,201 | 1,231 | -30 | -2.4% | 229,400 |
| 2025/05/13 | 1,272 | 1,291 | 1,253 | 1,261 | +8 | +0.6% | 171,500 |
| 2025/05/12 | 1,262 | 1,274 | 1,242 | 1,253 | -8 | -0.6% | 79,000 |
| 2025/05/09 | 1,254 | 1,273 | 1,251 | 1,261 | +5 | +0.4% | 108,000 |
| 2025/05/08 | 1,275 | 1,276 | 1,245 | 1,256 | -24 | -1.9% | 111,700 |
| 2025/05/07 | 1,278 | 1,281 | 1,251 | 1,280 | +1 | +0.1% | 129,100 |
| 2025/05/02 | 1,265 | 1,287 | 1,256 | 1,279 | +14 | +1.1% | 129,700 |
| 2025/05/01 | 1,290 | 1,295 | 1,263 | 1,265 | -25 | -1.9% | 105,100 |
| 2025/04/30 | 1,303 | 1,312 | 1,268 | 1,290 | -6 | -0.5% | 201,500 |
| 2025/04/28 | 1,303 | 1,319 | 1,272 | 1,296 | -20 | -1.5% | 622,300 |
| 2025/04/25 | 1,318 | 1,353 | 1,272 | 1,316 | +12 | +0.9% | 319,000 |
| 2025/04/24 | 1,310 | 1,318 | 1,299 | 1,304 | +15 | +1.2% | 96,400 |
1～
50
件表示中 / 4743件
類似銘柄と比較する
現在ご覧いただいている「アイザワ証Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| アイザワ証Ｇ | 130,600円 | +0.1% | +1.1% | 7.35% | 12.68倍 | 0.91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 |
| スパークス Ｇ | 143,000円 | +0.2% | +0.3% | 4.76% | 10.64倍 | 1.68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 |
| 岩井コスモ | 224,300円 | +1.0% | +0.5% | 6.69% | 7.75倍 | 0.78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 |
| 極東証券 | 150,000円 | 0.0% | +1.4% | 7.33% | 10.63倍 | 0.93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 |
| ＨＳＨＤ | 104,900円 | +40.3% | +0.5% | 0.95% | 2.61倍 | 0.37倍 |
|
モンゴルなど海外銀行を持分で保有。国内ではリユース事業を展開。メタキャピタル傘下 |
市場注目の銘柄
チャート関連のコラム
