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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 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 |
101～
150
件表示中 / 4711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 | 120,700円 | +0.1% | +1.1% | 7.95% | 11.72倍 | 0.84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 |
| 丸三証 | 86,200円 | - | - | - | - | 1.17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 | 209,100円 | +1.0% | +0.5% | 7.17% | 7.22倍 | 0.72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 | 142,000円 | 0.0% | +1.4% | 7.75% | 10.07倍 | 0.87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 | 94,400円 | +40.3% | +0.5% | 1.06% | 2.35倍 | 0.33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
