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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,515 | 2,577 | 2,472 | 2,574 | +69 | +2.8% | 165,800 |
| 2024/06/26 | 2,382 | 2,518 | 2,382 | 2,505 | +156 | +6.6% | 226,400 |
| 2024/06/25 | 2,265 | 2,350 | 2,265 | 2,349 | +84 | +3.7% | 114,700 |
| 2024/06/24 | 2,344 | 2,344 | 2,197 | 2,265 | -129 | -5.4% | 199,500 |
| 2024/06/21 | 2,352 | 2,439 | 2,348 | 2,394 | +79 | +3.4% | 175,900 |
| 2024/06/20 | 2,318 | 2,346 | 2,264 | 2,315 | -10 | -0.4% | 100,600 |
| 2024/06/19 | 2,341 | 2,360 | 2,296 | 2,325 | +34 | +1.5% | 104,900 |
| 2024/06/18 | 2,230 | 2,297 | 2,230 | 2,291 | +75 | +3.4% | 83,000 |
| 2024/06/17 | 2,225 | 2,242 | 2,182 | 2,216 | -27 | -1.2% | 93,900 |
| 2024/06/14 | 2,104 | 2,264 | 2,098 | 2,243 | +145 | +6.9% | 172,100 |
| 2024/06/13 | 2,160 | 2,163 | 2,078 | 2,098 | -97 | -4.4% | 155,700 |
| 2024/06/12 | 2,045 | 2,198 | 2,018 | 2,195 | +131 | +6.3% | 205,100 |
| 2024/06/11 | 2,014 | 2,083 | 2,007 | 2,064 | +55 | +2.7% | 105,200 |
| 2024/06/10 | 1,966 | 2,017 | 1,932 | 2,009 | +21 | +1.1% | 62,700 |
| 2024/06/07 | 1,910 | 1,991 | 1,905 | 1,988 | +90 | +4.7% | 71,600 |
| 2024/06/06 | 1,881 | 1,935 | 1,881 | 1,898 | +45 | +2.4% | 104,700 |
| 2024/06/05 | 2,014 | 2,014 | 1,850 | 1,853 | -185 | -9.1% | 168,700 |
| 2024/06/04 | 2,070 | 2,078 | 2,022 | 2,038 | -16 | -0.8% | 92,100 |
| 2024/06/03 | 2,000 | 2,060 | 1,999 | 2,054 | +50 | +2.5% | 107,800 |
| 2024/05/31 | 1,957 | 2,013 | 1,949 | 2,004 | +47 | +2.4% | 85,200 |
| 2024/05/30 | 1,981 | 1,989 | 1,935 | 1,957 | -24 | -1.2% | 109,900 |
| 2024/05/29 | 1,959 | 2,009 | 1,944 | 1,981 | +1 | +0.1% | 147,200 |
| 2024/05/28 | 1,950 | 1,993 | 1,910 | 1,980 | -10 | -0.5% | 157,100 |
| 2024/05/27 | 1,929 | 1,990 | 1,921 | 1,990 | +70 | +3.6% | 66,700 |
| 2024/05/24 | 1,935 | 1,971 | 1,918 | 1,920 | -17 | -0.9% | 87,100 |
| 2024/05/23 | 1,858 | 1,941 | 1,843 | 1,937 | +79 | +4.3% | 100,800 |
| 2024/05/22 | 1,802 | 1,892 | 1,801 | 1,858 | +37 | +2% | 118,000 |
| 2024/05/21 | 1,801 | 1,834 | 1,787 | 1,821 | +31 | +1.7% | 38,800 |
| 2024/05/20 | 1,830 | 1,884 | 1,781 | 1,790 | -40 | -2.2% | 112,300 |
| 2024/05/17 | 1,743 | 1,830 | 1,740 | 1,830 | +78 | +4.5% | 66,500 |
| 2024/05/16 | 1,780 | 1,800 | 1,746 | 1,752 | -28 | -1.6% | 70,800 |
| 2024/05/15 | 1,739 | 1,780 | 1,730 | 1,780 | +40 | +2.3% | 111,400 |
| 2024/05/14 | 1,727 | 1,757 | 1,708 | 1,740 | -6 | -0.3% | 106,400 |
| 2024/05/13 | 1,695 | 1,747 | 1,695 | 1,746 | +52 | +3.1% | 84,900 |
| 2024/05/10 | 1,715 | 1,731 | 1,694 | 1,694 | -21 | -1.2% | 38,400 |
| 2024/05/09 | 1,676 | 1,735 | 1,666 | 1,715 | +31 | +1.8% | 94,200 |
| 2024/05/08 | 1,702 | 1,730 | 1,661 | 1,684 | -46 | -2.7% | 127,400 |
| 2024/05/07 | 1,688 | 1,742 | 1,673 | 1,730 | +59 | +3.5% | 204,800 |
| 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 |
101～
150
件表示中 / 4593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 | 171,300円 | +4.3% | -33.0% | 6.36% | 21.28倍 | 1.20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 |
| ジャフコ Ｇ | 215,100円 | -6.3% | +15.1% | 3.16% | 16.54倍 | 0.87倍 |
|
専業ＶＣで最大手。バイアウト投資にも注力。国内はもとより米国、アジアなど国際的に展開 |
| ＧＭＯＦＨＤ | 69,100円 | +5.0% | -29.1% | 4.07% | 18.12倍 | 1.75倍 |
|
ＧＭＯインターネットグループの金融持株会社。傘下にＧＭＯクリック証券、ＧＭＯコイン |
| ＪＩＡ | 111,200円 | +32.5% | +172.6% | 2.16% | 10.35倍 | 1.03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 |
| 丸三証 | 98,100円 | +4.8% | +2.7% | 6.12% | 21.62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 |
市場注目の銘柄
チャート関連のコラム
