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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,653 | 1,653 | 1,620 | 1,640 | +1 | +0.1% | 26,100 |
| 2025/01/20 | 1,624 | 1,645 | 1,624 | 1,639 | +16 | +1% | 21,200 |
| 2025/01/17 | 1,630 | 1,631 | 1,597 | 1,623 | -12 | -0.7% | 44,100 |
| 2025/01/16 | 1,653 | 1,666 | 1,631 | 1,635 | -19 | -1.1% | 46,800 |
| 2025/01/15 | 1,650 | 1,665 | 1,648 | 1,654 | +7 | +0.4% | 32,000 |
| 2025/01/14 | 1,650 | 1,675 | 1,635 | 1,647 | -13 | -0.8% | 54,000 |
| 2025/01/10 | 1,675 | 1,692 | 1,660 | 1,660 | -8 | -0.5% | 39,800 |
| 2025/01/09 | 1,680 | 1,688 | 1,659 | 1,668 | -11 | -0.7% | 71,200 |
| 2025/01/08 | 1,724 | 1,727 | 1,673 | 1,679 | -46 | -2.7% | 98,700 |
| 2025/01/07 | 1,721 | 1,740 | 1,715 | 1,725 | +5 | +0.3% | 55,800 |
| 2025/01/06 | 1,775 | 1,776 | 1,712 | 1,720 | -54 | -3% | 76,000 |
| 2024/12/30 | 1,790 | 1,811 | 1,774 | 1,774 | -4 | -0.2% | 64,700 |
| 2024/12/27 | 1,763 | 1,778 | 1,754 | 1,778 | +26 | +1.5% | 45,400 |
| 2024/12/26 | 1,736 | 1,755 | 1,725 | 1,752 | +18 | +1% | 75,400 |
| 2024/12/25 | 1,747 | 1,747 | 1,707 | 1,734 | +3 | +0.2% | 46,700 |
| 2024/12/24 | 1,745 | 1,755 | 1,719 | 1,731 | -9 | -0.5% | 31,000 |
| 2024/12/23 | 1,703 | 1,777 | 1,703 | 1,740 | +49 | +2.9% | 73,400 |
| 2024/12/20 | 1,730 | 1,732 | 1,691 | 1,691 | -22 | -1.3% | 38,800 |
| 2024/12/19 | 1,685 | 1,721 | 1,671 | 1,713 | -9 | -0.5% | 54,600 |
| 2024/12/18 | 1,726 | 1,743 | 1,705 | 1,722 | +2 | +0.1% | 30,400 |
| 2024/12/17 | 1,787 | 1,790 | 1,717 | 1,720 | -66 | -3.7% | 59,900 |
| 2024/12/16 | 1,742 | 1,814 | 1,741 | 1,786 | +44 | +2.5% | 67,500 |
| 2024/12/13 | 1,735 | 1,766 | 1,735 | 1,742 | -25 | -1.4% | 47,800 |
| 2024/12/12 | 1,793 | 1,794 | 1,767 | 1,767 | -9 | -0.5% | 46,700 |
| 2024/12/11 | 1,810 | 1,810 | 1,757 | 1,776 | -25 | -1.4% | 85,200 |
| 2024/12/10 | 1,859 | 1,863 | 1,777 | 1,801 | -45 | -2.4% | 101,600 |
| 2024/12/09 | 1,830 | 1,856 | 1,822 | 1,846 | +16 | +0.9% | 70,100 |
| 2024/12/06 | 1,890 | 1,935 | 1,816 | 1,830 | -47 | -2.5% | 116,900 |
| 2024/12/05 | 1,819 | 1,878 | 1,802 | 1,877 | +97 | +5.4% | 140,900 |
| 2024/12/04 | 1,864 | 1,864 | 1,745 | 1,780 | -84 | -4.5% | 145,900 |
| 2024/12/03 | 1,797 | 1,873 | 1,797 | 1,864 | +83 | +4.7% | 101,100 |
| 2024/12/02 | 1,747 | 1,790 | 1,733 | 1,781 | +40 | +2.3% | 45,200 |
| 2024/11/29 | 1,740 | 1,752 | 1,727 | 1,741 | +5 | +0.3% | 43,300 |
| 2024/11/28 | 1,708 | 1,750 | 1,708 | 1,736 | +28 | +1.6% | 39,100 |
| 2024/11/27 | 1,712 | 1,714 | 1,686 | 1,708 | -3 | -0.2% | 28,500 |
| 2024/11/26 | 1,717 | 1,719 | 1,690 | 1,711 | -13 | -0.8% | 33,600 |
| 2024/11/25 | 1,713 | 1,733 | 1,699 | 1,724 | +11 | +0.6% | 40,400 |
| 2024/11/22 | 1,698 | 1,714 | 1,694 | 1,713 | +15 | +0.9% | 27,700 |
| 2024/11/21 | 1,692 | 1,703 | 1,680 | 1,698 | +3 | +0.2% | 24,800 |
| 2024/11/20 | 1,700 | 1,712 | 1,684 | 1,695 | -17 | -1% | 49,100 |
| 2024/11/19 | 1,729 | 1,762 | 1,712 | 1,712 | -4 | -0.2% | 120,300 |
| 2024/11/18 | 1,745 | 1,771 | 1,716 | 1,716 | -29 | -1.7% | 35,500 |
| 2024/11/15 | 1,747 | 1,786 | 1,745 | 1,745 | +18 | +1% | 44,100 |
| 2024/11/14 | 1,748 | 1,763 | 1,715 | 1,727 | -26 | -1.5% | 54,200 |
| 2024/11/13 | 1,772 | 1,801 | 1,737 | 1,753 | -5 | -0.3% | 59,100 |
| 2024/11/12 | 1,732 | 1,804 | 1,732 | 1,758 | +34 | +2% | 89,100 |
| 2024/11/11 | 1,687 | 1,724 | 1,679 | 1,724 | +29 | +1.7% | 56,200 |
| 2024/11/08 | 1,712 | 1,738 | 1,695 | 1,695 | -17 | -1% | 42,500 |
| 2024/11/07 | 1,719 | 1,751 | 1,696 | 1,712 | +2 | +0.1% | 64,900 |
| 2024/11/06 | 1,715 | 1,746 | 1,707 | 1,710 | -2 | -0.1% | 84,200 |
51～
100
件表示中 / 4680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 | 132,700円 | +4.3% | -33.0% | 7.23% | 16.49倍 | 0.93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 | 138,500円 | +5.5% | -8.5% | 4.91% | 11.93倍 | 1.74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 | 81,900円 | +4.8% | +2.7% | 7.33% | 18.06倍 | 1.07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 |
| 岩井コスモ | 209,600円 | +1.9% | 0.0% | 6.73% | 8.21倍 | 0.74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 | 129,900円 | +11.3% | -0.2% | 8.47% | 7.97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
