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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 2025/04/23 | 1,296 | 1,307 | 1,281 | 1,289 | +18 | +1.4% | 101,500 |
| 2025/04/22 | 1,246 | 1,276 | 1,246 | 1,271 | +22 | +1.8% | 74,100 |
| 2025/04/21 | 1,306 | 1,309 | 1,246 | 1,249 | -8 | -0.6% | 234,000 |
| 2025/04/18 | 1,247 | 1,265 | 1,246 | 1,257 | +18 | +1.5% | 51,000 |
| 2025/04/17 | 1,223 | 1,247 | 1,223 | 1,239 | +6 | +0.5% | 41,900 |
| 2025/04/16 | 1,266 | 1,275 | 1,224 | 1,233 | -32 | -2.5% | 53,500 |
| 2025/04/15 | 1,277 | 1,284 | 1,259 | 1,265 | -16 | -1.2% | 78,800 |
| 2025/04/14 | 1,275 | 1,289 | 1,259 | 1,281 | +36 | +2.9% | 80,200 |
| 2025/04/11 | 1,210 | 1,245 | 1,188 | 1,245 | -49 | -3.8% | 124,400 |
| 2025/04/10 | 1,311 | 1,311 | 1,283 | 1,294 | +91 | +7.6% | 128,900 |
| 2025/04/09 | 1,240 | 1,240 | 1,181 | 1,203 | -61 | -4.8% | 157,100 |
| 2025/04/08 | 1,220 | 1,291 | 1,213 | 1,264 | +104 | +9% | 100,200 |
| 2025/04/07 | 1,123 | 1,196 | 1,120 | 1,160 | -167 | -12.6% | 186,000 |
| 2025/04/04 | 1,345 | 1,368 | 1,295 | 1,327 | -74 | -5.3% | 198,300 |
| 2025/04/03 | 1,395 | 1,416 | 1,380 | 1,401 | -60 | -4.1% | 124,700 |
| 2025/04/02 | 1,477 | 1,477 | 1,444 | 1,461 | -23 | -1.5% | 148,600 |
| 2025/04/01 | 1,500 | 1,501 | 1,482 | 1,484 | +1 | +0.1% | 90,000 |
| 2025/03/31 | 1,549 | 1,549 | 1,480 | 1,483 | -74 | -4.8% | 167,400 |
51～
100
件表示中 / 4775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 | 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 |
| 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 |
| 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 |
| 極東証券 | 158,700円 | 0.0% | +1.4% | 6.93% | 11.25倍 | 0.98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 | 107,100円 | +40.3% | +0.5% | 0.93% | 2.66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
