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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/21 | 2,380 | 2,439 | 2,380 | 2,402 | +8 | +0.3% | 94,200 |
| 2024/08/20 | 2,358 | 2,432 | 2,353 | 2,394 | +52 | +2.2% | 94,300 |
| 2024/08/19 | 2,353 | 2,437 | 2,335 | 2,342 | -61 | -2.5% | 110,200 |
| 2024/08/16 | 2,426 | 2,519 | 2,393 | 2,403 | +92 | +4% | 202,900 |
| 2024/08/15 | 2,271 | 2,353 | 2,265 | 2,311 | +28 | +1.2% | 79,300 |
| 2024/08/14 | 2,300 | 2,338 | 2,235 | 2,283 | +12 | +0.5% | 108,200 |
| 2024/08/13 | 2,298 | 2,308 | 2,195 | 2,271 | +7 | +0.3% | 162,700 |
| 2024/08/09 | 2,210 | 2,296 | 2,159 | 2,264 | +104 | +4.8% | 175,200 |
| 2024/08/08 | 2,082 | 2,231 | 2,042 | 2,160 | +28 | +1.3% | 193,300 |
| 2024/08/07 | 1,975 | 2,201 | 1,949 | 2,132 | +139 | +7% | 228,200 |
| 2024/08/06 | 2,039 | 2,127 | 1,935 | 1,993 | +34 | +1.7% | 259,000 |
| 2024/08/05 | 2,015 | 2,108 | 1,945 | 1,959 | -156 | -7.4% | 387,100 |
| 2024/08/02 | 2,193 | 2,252 | 2,110 | 2,115 | -189 | -8.2% | 245,100 |
| 2024/08/01 | 2,400 | 2,418 | 2,300 | 2,304 | -94 | -3.9% | 163,400 |
| 2024/07/31 | 2,278 | 2,413 | 2,278 | 2,398 | +70 | +3% | 244,700 |
| 2024/07/30 | 2,210 | 2,385 | 2,195 | 2,328 | +68 | +3% | 215,700 |
| 2024/07/29 | 2,360 | 2,478 | 2,237 | 2,260 | -50 | -2.2% | 290,500 |
| 2024/07/26 | 2,271 | 2,371 | 2,229 | 2,310 | -11 | -0.5% | 207,300 |
| 2024/07/25 | 2,415 | 2,482 | 2,313 | 2,321 | -131 | -5.3% | 240,300 |
151～
200
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
