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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,683 | 1,721 | 1,641 | 1,712 | +47 | +2.8% | 73,400 |
| 2024/11/01 | 1,648 | 1,678 | 1,629 | 1,665 | +11 | +0.7% | 69,600 |
| 2024/10/31 | 1,642 | 1,675 | 1,635 | 1,654 | +4 | +0.2% | 69,900 |
| 2024/10/30 | 1,735 | 1,749 | 1,628 | 1,650 | -70 | -4.1% | 195,500 |
| 2024/10/29 | 1,717 | 1,722 | 1,695 | 1,720 | +19 | +1.1% | 48,400 |
| 2024/10/28 | 1,670 | 1,711 | 1,666 | 1,701 | +21 | +1.3% | 64,600 |
| 2024/10/25 | 1,715 | 1,716 | 1,672 | 1,680 | -30 | -1.8% | 68,900 |
| 2024/10/24 | 1,716 | 1,758 | 1,702 | 1,710 | -27 | -1.6% | 64,300 |
| 2024/10/23 | 1,750 | 1,760 | 1,720 | 1,737 | -28 | -1.6% | 54,900 |
| 2024/10/22 | 1,812 | 1,812 | 1,763 | 1,765 | -34 | -1.9% | 73,900 |
| 2024/10/21 | 1,815 | 1,815 | 1,780 | 1,799 | -12 | -0.7% | 48,700 |
| 2024/10/18 | 1,865 | 1,868 | 1,802 | 1,811 | -43 | -2.3% | 61,000 |
| 2024/10/17 | 1,858 | 1,858 | 1,829 | 1,854 | +20 | +1.1% | 59,600 |
| 2024/10/16 | 1,815 | 1,855 | 1,811 | 1,834 | -13 | -0.7% | 79,300 |
| 2024/10/15 | 1,811 | 1,875 | 1,800 | 1,847 | +59 | +3.3% | 114,700 |
| 2024/10/11 | 1,810 | 1,850 | 1,777 | 1,788 | -16 | -0.9% | 113,700 |
| 2024/10/10 | 1,806 | 1,812 | 1,784 | 1,804 | +15 | +0.8% | 60,500 |
| 2024/10/09 | 1,789 | 1,798 | 1,769 | 1,789 | +21 | +1.2% | 91,600 |
| 2024/10/08 | 1,844 | 1,848 | 1,762 | 1,768 | -106 | -5.7% | 175,100 |
| 2024/10/07 | 1,868 | 1,903 | 1,852 | 1,874 | +44 | +2.4% | 109,000 |
| 2024/10/04 | 1,829 | 1,870 | 1,828 | 1,830 | -4 | -0.2% | 55,500 |
| 2024/10/03 | 1,844 | 1,868 | 1,831 | 1,834 | +30 | +1.7% | 87,300 |
| 2024/10/02 | 1,817 | 1,859 | 1,798 | 1,804 | -53 | -2.9% | 102,800 |
| 2024/10/01 | 1,773 | 1,866 | 1,770 | 1,857 | +89 | +5% | 121,600 |
| 2024/09/30 | 1,790 | 1,804 | 1,751 | 1,768 | -58 | -3.2% | 98,100 |
| 2024/09/27 | 1,831 | 1,850 | 1,798 | 1,826 | -45 | -2.4% | 118,800 |
| 2024/09/26 | 1,805 | 1,879 | 1,789 | 1,871 | +92 | +5.2% | 234,000 |
| 2024/09/25 | 1,837 | 1,839 | 1,775 | 1,779 | -65 | -3.5% | 202,500 |
| 2024/09/24 | 1,891 | 1,891 | 1,822 | 1,844 | +33 | +1.8% | 235,000 |
| 2024/09/20 | 1,890 | 1,898 | 1,779 | 1,811 | -39 | -2.1% | 943,100 |
| 2024/09/19 | 1,858 | 1,869 | 1,830 | 1,850 | +15 | +0.8% | 164,100 |
| 2024/09/18 | 1,802 | 1,847 | 1,802 | 1,835 | +64 | +3.6% | 123,700 |
| 2024/09/17 | 1,780 | 1,806 | 1,751 | 1,771 | -3 | -0.2% | 145,700 |
| 2024/09/13 | 1,847 | 1,847 | 1,745 | 1,774 | -102 | -5.4% | 216,500 |
| 2024/09/12 | 1,870 | 1,910 | 1,857 | 1,876 | +45 | +2.5% | 134,300 |
| 2024/09/11 | 1,802 | 1,837 | 1,798 | 1,831 | +30 | +1.7% | 98,400 |
| 2024/09/10 | 1,846 | 1,868 | 1,801 | 1,801 | -40 | -2.2% | 105,500 |
| 2024/09/09 | 1,762 | 1,844 | 1,761 | 1,841 | +33 | +1.8% | 128,000 |
| 2024/09/06 | 1,842 | 1,850 | 1,799 | 1,808 | -13 | -0.7% | 119,800 |
| 2024/09/05 | 1,825 | 1,887 | 1,811 | 1,821 | -27 | -1.5% | 152,100 |
| 2024/09/04 | 1,888 | 1,890 | 1,848 | 1,848 | -87 | -4.5% | 224,400 |
| 2024/09/03 | 1,985 | 2,025 | 1,932 | 1,935 | -40 | -2% | 144,400 |
| 2024/09/02 | 2,034 | 2,043 | 1,967 | 1,975 | -66 | -3.2% | 143,500 |
| 2024/08/30 | 2,044 | 2,094 | 2,021 | 2,041 | +12 | +0.6% | 608,800 |
| 2024/08/29 | 2,023 | 2,051 | 1,992 | 2,029 | +2 | +0.1% | 107,600 |
| 2024/08/28 | 2,103 | 2,118 | 2,012 | 2,027 | -54 | -2.6% | 192,200 |
| 2024/08/27 | 2,134 | 2,140 | 2,064 | 2,081 | -63 | -2.9% | 173,300 |
| 2024/08/26 | 2,301 | 2,312 | 2,110 | 2,144 | -201 | -8.6% | 214,500 |
| 2024/08/23 | 2,370 | 2,390 | 2,323 | 2,345 | -37 | -1.6% | 93,700 |
| 2024/08/22 | 2,409 | 2,487 | 2,320 | 2,382 | -20 | -0.8% | 134,900 |
101～
150
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
