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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/07/24 | 2,434 | 2,530 | 2,407 | 2,452 | -21 | -0.8% | 216,800 |
| 2024/07/23 | 2,570 | 2,580 | 2,473 | 2,473 | -74 | -2.9% | 208,100 |
| 2024/07/22 | 2,606 | 2,632 | 2,500 | 2,547 | -159 | -5.9% | 240,100 |
| 2024/07/19 | 2,778 | 2,794 | 2,653 | 2,706 | -99 | -3.5% | 197,200 |
| 2024/07/18 | 2,770 | 2,848 | 2,710 | 2,805 | -12 | -0.4% | 157,200 |
| 2024/07/17 | 3,035 | 3,060 | 2,814 | 2,817 | -213 | -7% | 259,100 |
| 2024/07/16 | 2,850 | 3,050 | 2,850 | 3,030 | +186 | +6.5% | 218,100 |
| 2024/07/12 | 2,744 | 2,844 | 2,731 | 2,844 | +22 | +0.8% | 96,100 |
| 2024/07/11 | 2,920 | 2,961 | 2,814 | 2,822 | -48 | -1.7% | 170,100 |
| 2024/07/10 | 2,848 | 2,870 | 2,780 | 2,870 | +40 | +1.4% | 149,000 |
| 2024/07/09 | 2,835 | 2,879 | 2,724 | 2,830 | +20 | +0.7% | 226,600 |
| 2024/07/08 | 2,780 | 2,900 | 2,779 | 2,810 | +30 | +1.1% | 262,400 |
| 2024/07/05 | 2,881 | 2,917 | 2,620 | 2,780 | -108 | -3.7% | 328,900 |
| 2024/07/04 | 2,800 | 2,900 | 2,771 | 2,888 | +77 | +2.7% | 237,800 |
| 2024/07/03 | 2,754 | 2,829 | 2,738 | 2,811 | +98 | +3.6% | 235,100 |
| 2024/07/02 | 2,702 | 2,755 | 2,660 | 2,713 | +14 | +0.5% | 192,300 |
| 2024/07/01 | 2,650 | 2,721 | 2,546 | 2,699 | +35 | +1.3% | 169,600 |
| 2024/06/28 | 2,580 | 2,674 | 2,580 | 2,664 | +90 | +3.5% | 181,800 |
| 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 |
251～
300
件表示中 / 4775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 | 139,100円 | +0.1% | +1.1% | 6.90% | 13.53倍 | 0.97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 |
| 岩井コスモ | 261,200円 | +1.0% | +0.5% | 5.74% | 9.02倍 | 0.91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 |
| 丸三証 | 95,100円 | -4.5% | -1.2% | 6.31% | 17.01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 |
| 極東証券 | 158,700円 | 0.0% | +1.4% | 6.93% | 11.25倍 | 0.98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 | 107,100円 | +40.3% | +0.5% | 0.93% | 2.66倍 | 0.37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
