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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,735 | 1,762 | 1,608 | 1,671 | -79 | -4.5% | 585,900 |
| 2024/05/01 | 1,761 | 1,770 | 1,740 | 1,750 | -13 | -0.7% | 133,900 |
| 2024/04/30 | 1,710 | 1,785 | 1,703 | 1,763 | +163 | +10.2% | 714,400 |
| 2024/04/26 | 1,300 | 1,600 | 1,270 | 1,600 | +300 | +23.1% | 94,800 |
| 2024/04/25 | 1,314 | 1,328 | 1,293 | 1,300 | -17 | -1.3% | 21,500 |
| 2024/04/24 | 1,307 | 1,324 | 1,296 | 1,317 | +3 | +0.2% | 28,900 |
| 2024/04/23 | 1,303 | 1,334 | 1,299 | 1,314 | +4 | +0.3% | 34,700 |
| 2024/04/22 | 1,306 | 1,331 | 1,231 | 1,310 | +19 | +1.5% | 51,600 |
| 2024/04/19 | 1,291 | 1,321 | 1,269 | 1,291 | +7 | +0.5% | 74,300 |
| 2024/04/18 | 1,235 | 1,290 | 1,225 | 1,284 | +55 | +4.5% | 42,900 |
| 2024/04/17 | 1,204 | 1,239 | 1,204 | 1,229 | +26 | +2.2% | 57,200 |
| 2024/04/16 | 1,205 | 1,211 | 1,175 | 1,203 | -20 | -1.6% | 33,800 |
| 2024/04/15 | 1,204 | 1,226 | 1,200 | 1,223 | -5 | -0.4% | 13,200 |
| 2024/04/12 | 1,227 | 1,241 | 1,221 | 1,228 | +1 | +0.1% | 24,800 |
| 2024/04/11 | 1,184 | 1,230 | 1,184 | 1,227 | +18 | +1.5% | 20,600 |
| 2024/04/10 | 1,224 | 1,234 | 1,208 | 1,209 | -9 | -0.7% | 25,200 |
| 2024/04/09 | 1,181 | 1,221 | 1,181 | 1,218 | +38 | +3.2% | 25,100 |
| 2024/04/08 | 1,165 | 1,181 | 1,153 | 1,180 | +19 | +1.6% | 29,000 |
| 2024/04/05 | 1,190 | 1,190 | 1,143 | 1,161 | -38 | -3.2% | 28,300 |
| 2024/04/04 | 1,194 | 1,208 | 1,160 | 1,199 | +15 | +1.3% | 34,200 |
| 2024/04/03 | 1,155 | 1,186 | 1,143 | 1,184 | +25 | +2.2% | 31,500 |
| 2024/04/02 | 1,142 | 1,161 | 1,142 | 1,159 | +10 | +0.9% | 27,400 |
| 2024/04/01 | 1,181 | 1,185 | 1,149 | 1,149 | -22 | -1.9% | 35,500 |
| 2024/03/29 | 1,185 | 1,185 | 1,161 | 1,171 | -21 | -1.8% | 44,800 |
| 2024/03/28 | 1,233 | 1,238 | 1,188 | 1,192 | -59 | -4.7% | 43,800 |
| 2024/03/27 | 1,272 | 1,274 | 1,248 | 1,251 | -5 | -0.4% | 67,100 |
| 2024/03/26 | 1,250 | 1,261 | 1,231 | 1,256 | -14 | -1.1% | 76,100 |
| 2024/03/25 | 1,229 | 1,280 | 1,221 | 1,270 | +96 | +8.2% | 196,100 |
| 2024/03/22 | 1,182 | 1,182 | 1,162 | 1,174 | -7 | -0.6% | 32,300 |
| 2024/03/21 | 1,155 | 1,185 | 1,151 | 1,181 | +37 | +3.2% | 47,900 |
| 2024/03/19 | 1,177 | 1,179 | 1,137 | 1,144 | -28 | -2.4% | 54,500 |
| 2024/03/18 | 1,220 | 1,220 | 1,172 | 1,172 | -34 | -2.8% | 54,600 |
| 2024/03/15 | 1,229 | 1,245 | 1,196 | 1,206 | -22 | -1.8% | 67,200 |
| 2024/03/14 | 1,180 | 1,230 | 1,180 | 1,228 | +61 | +5.2% | 60,700 |
| 2024/03/13 | 1,165 | 1,174 | 1,157 | 1,167 | +8 | +0.7% | 30,000 |
| 2024/03/12 | 1,188 | 1,188 | 1,139 | 1,159 | -42 | -3.5% | 40,800 |
| 2024/03/11 | 1,151 | 1,201 | 1,134 | 1,201 | +38 | +3.3% | 71,500 |
| 2024/03/08 | 1,157 | 1,180 | 1,153 | 1,163 | +6 | +0.5% | 54,600 |
| 2024/03/07 | 1,182 | 1,203 | 1,157 | 1,157 | -13 | -1.1% | 45,200 |
| 2024/03/06 | 1,180 | 1,183 | 1,160 | 1,170 | -10 | -0.8% | 41,800 |
| 2024/03/05 | 1,145 | 1,185 | 1,145 | 1,180 | +35 | +3.1% | 53,300 |
| 2024/03/04 | 1,141 | 1,157 | 1,123 | 1,145 | +12 | +1.1% | 53,200 |
| 2024/03/01 | 1,106 | 1,136 | 1,106 | 1,133 | +30 | +2.7% | 47,200 |
| 2024/02/29 | 1,099 | 1,113 | 1,085 | 1,103 | +13 | +1.2% | 62,800 |
| 2024/02/28 | 1,089 | 1,105 | 1,084 | 1,090 | -4 | -0.4% | 42,600 |
| 2024/02/27 | 1,095 | 1,126 | 1,090 | 1,094 | -3 | -0.3% | 43,600 |
| 2024/02/26 | 1,140 | 1,140 | 1,097 | 1,097 | -34 | -3% | 48,100 |
| 2024/02/22 | 1,119 | 1,139 | 1,111 | 1,131 | +13 | +1.2% | 57,100 |
| 2024/02/21 | 1,172 | 1,182 | 1,114 | 1,118 | -57 | -4.9% | 103,900 |
| 2024/02/20 | 1,250 | 1,259 | 1,173 | 1,175 | -67 | -5.4% | 71,000 |
1～
50
件表示中 / 4455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 | 167,100円 | +2.7% | +3.0% | 2.33% | 20.69倍 | 1.12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 |
| ＪＩＡ | 143,300円 | +27.3% | +71.8% | 1.12% | 20.15倍 | 1.81倍 |
|
課税繰り延べメリットの航空機リース商品が柱、不動産やプライベートエクイティなどへ展開 |
| ウェルスナビ | 141,100円 | +22.4% | +15.6% | 0.00% | 207.81倍 | 6.84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 | 179,400円 | +18.3% | +8.1% | 3.68% | 11.84倍 | 2.49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 | 99,800円 | +4.8% | +2.7% | 5.01% | 21.94倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
