今村証券の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,770 | 1,770 | 1,735 | 1,735 | -3 | -0.2% | 7,100 |
2018/02/20 | 1,774 | 1,774 | 1,738 | 1,738 | -14 | -0.8% | 2,800 |
2018/02/19 | 1,750 | 1,770 | 1,720 | 1,752 | +19 | +1.1% | 3,100 |
2018/02/16 | 1,718 | 1,779 | 1,678 | 1,733 | +15 | +0.9% | 6,700 |
2018/02/15 | 1,639 | 1,720 | 1,639 | 1,718 | +118 | +7.4% | 1,400 |
2018/02/14 | 1,725 | 1,725 | 1,511 | 1,600 | - | - | 3,800 |
2018/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/02/09 | 1,651 | 1,765 | 1,651 | 1,765 | -21 | -1.2% | 1,800 |
2018/02/08 | 1,779 | 1,786 | 1,757 | 1,786 | +36 | +2.1% | 2,500 |
2018/02/07 | 1,786 | 1,789 | 1,739 | 1,750 | +84 | +5% | 4,800 |
2018/02/06 | 1,779 | 1,779 | 1,650 | 1,666 | -221 | -11.7% | 12,000 |
2018/02/05 | 1,902 | 1,902 | 1,846 | 1,887 | -53 | -2.7% | 3,800 |
2018/02/02 | 1,935 | 1,960 | 1,901 | 1,940 | +28 | +1.5% | 3,500 |
2018/02/01 | 1,933 | 1,934 | 1,886 | 1,912 | +7 | +0.4% | 5,800 |
2018/01/31 | 1,945 | 1,988 | 1,903 | 1,905 | -40 | -2.1% | 5,000 |
2018/01/30 | 2,124 | 2,124 | 1,941 | 1,945 | -182 | -8.6% | 22,500 |
2018/01/29 | 2,101 | 2,140 | 2,101 | 2,127 | +36 | +1.7% | 9,600 |
2018/01/26 | 2,180 | 2,180 | 2,080 | 2,091 | -74 | -3.4% | 11,000 |
2018/01/25 | 2,453 | 2,453 | 2,100 | 2,165 | -155 | -6.7% | 31,600 |
2018/01/24 | 2,040 | 2,350 | 2,040 | 2,320 | +265 | +12.9% | 30,300 |
2018/01/23 | 1,861 | 2,097 | 1,861 | 2,055 | +298 | +17% | 38,700 |
2018/01/22 | 1,750 | 1,829 | 1,750 | 1,757 | +8 | +0.5% | 5,200 |
2018/01/19 | 1,745 | 1,749 | 1,720 | 1,749 | -1 | -0.1% | 3,800 |
2018/01/18 | 1,719 | 1,755 | 1,704 | 1,750 | +50 | +2.9% | 3,800 |
2018/01/17 | 1,683 | 1,710 | 1,680 | 1,700 | ±0 | ±0% | 2,900 |
2018/01/16 | 1,699 | 1,701 | 1,679 | 1,700 | +10 | +0.6% | 2,300 |
2018/01/15 | 1,684 | 1,707 | 1,684 | 1,690 | +37 | +2.2% | 4,200 |
2018/01/12 | 1,676 | 1,678 | 1,652 | 1,653 | +13 | +0.8% | 1,200 |
2018/01/11 | 1,640 | 1,640 | 1,640 | 1,640 | -39 | -2.3% | 400 |
2018/01/10 | 1,681 | 1,681 | 1,662 | 1,679 | -3 | -0.2% | 900 |
2018/01/09 | 1,649 | 1,682 | 1,642 | 1,682 | +40 | +2.4% | 3,300 |
2018/01/05 | 1,638 | 1,642 | 1,621 | 1,642 | +37 | +2.3% | 2,300 |
2018/01/04 | 1,616 | 1,620 | 1,605 | 1,605 | +6 | +0.4% | 800 |
2017/12/29 | 1,580 | 1,609 | 1,580 | 1,599 | - | - | 600 |
2017/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/27 | 1,596 | 1,612 | 1,596 | 1,612 | +31 | +2% | 800 |
2017/12/26 | 1,584 | 1,598 | 1,581 | 1,581 | +16 | +1% | 700 |
2017/12/25 | 1,591 | 1,591 | 1,551 | 1,565 | -27 | -1.7% | 1,600 |
2017/12/22 | 1,600 | 1,600 | 1,575 | 1,592 | -7 | -0.4% | 3,300 |
2017/12/21 | 1,616 | 1,624 | 1,595 | 1,599 | +19 | +1.2% | 2,300 |
2017/12/20 | 1,569 | 1,580 | 1,569 | 1,580 | -29 | -1.8% | 1,400 |
2017/12/19 | 1,616 | 1,616 | 1,600 | 1,609 | -7 | -0.4% | 2,400 |
2017/12/18 | 1,613 | 1,620 | 1,613 | 1,616 | +6 | +0.4% | 1,000 |
2017/12/15 | 1,620 | 1,620 | 1,605 | 1,610 | -10 | -0.6% | 3,800 |
2017/12/14 | 1,600 | 1,620 | 1,600 | 1,620 | +21 | +1.3% | 1,800 |
2017/12/13 | 1,609 | 1,650 | 1,599 | 1,599 | +18 | +1.1% | 7,400 |
2017/12/12 | 1,555 | 1,610 | 1,555 | 1,581 | +29 | +1.9% | 8,700 |
2017/12/11 | 1,524 | 1,575 | 1,524 | 1,552 | +58 | +3.9% | 6,400 |
2017/12/08 | 1,492 | 1,494 | 1,490 | 1,494 | +9 | +0.6% | 1,000 |
2017/12/07 | 1,467 | 1,485 | 1,467 | 1,485 | -3 | -0.2% | 1,100 |
1651~
1700
件表示中 / 2428件
類似銘柄と比較する
現在ご覧いただいている「今村証券」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 |
---|---|---|---|---|---|---|---|---|
今村証券 | 114,200円 | +1.7% | +6.5% | 6.13% | 4.87倍 | 0.49倍 |
|
独立系。地方証券会社の雄。北陸3県が主力地盤。対面営業とインターネット取引の2本柱 |
シンプレクスF | - | -19.8% | -19.4% | - | - | - |
|
- |
UNIVAOak | 7,900円 | -35.9% | - | 0.00% | - | 2.82倍 |
|
企業支援等の金融事業を軸に、太陽光発電設備、美容・健康関連など擁する持株会社。多角化志向 |
丸八証券 | 139,500円 | -1.9% | -1.0% | 5.73% | 10.71倍 | 0.75倍 |
|
名古屋地盤の中堅。21年4月から東海東京FHD傘下。対面営業特化、投信軸に預かり資産拡大 |
アジア投資 | 21,600円 | +14.6% | - | 0.00% | 96.00倍 | 0.75倍 |
|
VC。投資事業は日本と中国で展開。メガソーラー中心に再生可能エネルギーの投資事業拡充 |
市場注目の銘柄
チャート関連のコラム