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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 1,155 | 1,186 | 1,143 | 1,184 | +25 | +2.2% | 31,500 |
| 2024/04/02 | 1,142 | 1,161 | 1,142 | 1,159 | +10 | +0.9% | 27,400 |
| 2024/04/01 | 1,181 | 1,185 | 1,149 | 1,149 | -22 | -1.9% | 35,500 |
| 2024/03/29 | 1,185 | 1,185 | 1,161 | 1,171 | -21 | -1.8% | 44,800 |
| 2024/03/28 | 1,233 | 1,238 | 1,188 | 1,192 | -59 | -4.7% | 43,800 |
| 2024/03/27 | 1,272 | 1,274 | 1,248 | 1,251 | -5 | -0.4% | 67,100 |
| 2024/03/26 | 1,250 | 1,261 | 1,231 | 1,256 | -14 | -1.1% | 76,100 |
| 2024/03/25 | 1,229 | 1,280 | 1,221 | 1,270 | +96 | +8.2% | 196,100 |
| 2024/03/22 | 1,182 | 1,182 | 1,162 | 1,174 | -7 | -0.6% | 32,300 |
| 2024/03/21 | 1,155 | 1,185 | 1,151 | 1,181 | +37 | +3.2% | 47,900 |
| 2024/03/19 | 1,177 | 1,179 | 1,137 | 1,144 | -28 | -2.4% | 54,500 |
| 2024/03/18 | 1,220 | 1,220 | 1,172 | 1,172 | -34 | -2.8% | 54,600 |
| 2024/03/15 | 1,229 | 1,245 | 1,196 | 1,206 | -22 | -1.8% | 67,200 |
| 2024/03/14 | 1,180 | 1,230 | 1,180 | 1,228 | +61 | +5.2% | 60,700 |
| 2024/03/13 | 1,165 | 1,174 | 1,157 | 1,167 | +8 | +0.7% | 30,000 |
| 2024/03/12 | 1,188 | 1,188 | 1,139 | 1,159 | -42 | -3.5% | 40,800 |
| 2024/03/11 | 1,151 | 1,201 | 1,134 | 1,201 | +38 | +3.3% | 71,500 |
| 2024/03/08 | 1,157 | 1,180 | 1,153 | 1,163 | +6 | +0.5% | 54,600 |
| 2024/03/07 | 1,182 | 1,203 | 1,157 | 1,157 | -13 | -1.1% | 45,200 |
| 2024/03/06 | 1,180 | 1,183 | 1,160 | 1,170 | -10 | -0.8% | 41,800 |
| 2024/03/05 | 1,145 | 1,185 | 1,145 | 1,180 | +35 | +3.1% | 53,300 |
| 2024/03/04 | 1,141 | 1,157 | 1,123 | 1,145 | +12 | +1.1% | 53,200 |
| 2024/03/01 | 1,106 | 1,136 | 1,106 | 1,133 | +30 | +2.7% | 47,200 |
| 2024/02/29 | 1,099 | 1,113 | 1,085 | 1,103 | +13 | +1.2% | 62,800 |
| 2024/02/28 | 1,089 | 1,105 | 1,084 | 1,090 | -4 | -0.4% | 42,600 |
| 2024/02/27 | 1,095 | 1,126 | 1,090 | 1,094 | -3 | -0.3% | 43,600 |
| 2024/02/26 | 1,140 | 1,140 | 1,097 | 1,097 | -34 | -3% | 48,100 |
| 2024/02/22 | 1,119 | 1,139 | 1,111 | 1,131 | +13 | +1.2% | 57,100 |
| 2024/02/21 | 1,172 | 1,182 | 1,114 | 1,118 | -57 | -4.9% | 103,900 |
| 2024/02/20 | 1,250 | 1,259 | 1,173 | 1,175 | -67 | -5.4% | 71,000 |
| 2024/02/19 | 1,298 | 1,298 | 1,224 | 1,242 | -56 | -4.3% | 66,500 |
| 2024/02/16 | 1,229 | 1,298 | 1,224 | 1,298 | +75 | +6.1% | 69,400 |
| 2024/02/15 | 1,215 | 1,234 | 1,202 | 1,223 | +14 | +1.2% | 51,400 |
| 2024/02/14 | 1,208 | 1,218 | 1,200 | 1,209 | -9 | -0.7% | 31,000 |
| 2024/02/13 | 1,209 | 1,233 | 1,201 | 1,218 | +13 | +1.1% | 55,500 |
| 2024/02/09 | 1,198 | 1,220 | 1,198 | 1,205 | +7 | +0.6% | 33,600 |
| 2024/02/08 | 1,198 | 1,202 | 1,166 | 1,198 | -12 | -1% | 61,500 |
| 2024/02/07 | 1,198 | 1,219 | 1,198 | 1,210 | +1 | +0.1% | 23,900 |
| 2024/02/06 | 1,206 | 1,218 | 1,199 | 1,209 | +3 | +0.2% | 30,800 |
| 2024/02/05 | 1,227 | 1,227 | 1,197 | 1,206 | -21 | -1.7% | 30,800 |
| 2024/02/02 | 1,261 | 1,263 | 1,207 | 1,227 | -28 | -2.2% | 55,100 |
| 2024/02/01 | 1,250 | 1,279 | 1,240 | 1,255 | +3 | +0.2% | 55,100 |
| 2024/01/31 | 1,233 | 1,280 | 1,193 | 1,252 | +17 | +1.4% | 77,500 |
| 2024/01/30 | 1,210 | 1,240 | 1,195 | 1,235 | +26 | +2.2% | 86,600 |
| 2024/01/29 | 1,201 | 1,216 | 1,199 | 1,209 | +8 | +0.7% | 26,300 |
| 2024/01/26 | 1,222 | 1,222 | 1,198 | 1,201 | -31 | -2.5% | 56,600 |
| 2024/01/25 | 1,224 | 1,243 | 1,198 | 1,232 | -21 | -1.7% | 89,300 |
| 2024/01/24 | 1,252 | 1,269 | 1,245 | 1,253 | +2 | +0.2% | 44,800 |
| 2024/01/23 | 1,260 | 1,262 | 1,247 | 1,251 | +7 | +0.6% | 23,900 |
| 2024/01/22 | 1,217 | 1,250 | 1,217 | 1,244 | +32 | +2.6% | 27,100 |
251～
300
件表示中 / 4685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 | 124,500円 | +4.3% | -33.0% | 7.71% | 15.47倍 | 0.87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 | 136,700円 | +5.5% | -8.5% | 4.97% | 11.78倍 | 1.72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 |
| 岩井コスモ | 212,700円 | +1.9% | 0.0% | 6.63% | 8.33倍 | 0.75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 | 131,800円 | +11.3% | -0.2% | 8.35% | 8.09倍 | 0.81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 | 92,900円 | -23.4% | -15.7% | 1.08% | 2.59倍 | 0.34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
