丸三証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,110 | 1,125 | 1,108 | 1,121 | +13 | +1.2% | 310,900 |
| 2024/07/03 | 1,088 | 1,109 | 1,087 | 1,108 | +24 | +2.2% | 331,300 |
| 2024/07/02 | 1,066 | 1,087 | 1,064 | 1,084 | +18 | +1.7% | 238,600 |
| 2024/07/01 | 1,083 | 1,093 | 1,066 | 1,066 | -17 | -1.6% | 174,000 |
| 2024/06/28 | 1,095 | 1,104 | 1,077 | 1,083 | -5 | -0.5% | 236,400 |
| 2024/06/27 | 1,075 | 1,088 | 1,073 | 1,088 | +11 | +1% | 283,200 |
| 2024/06/26 | 1,063 | 1,079 | 1,059 | 1,077 | +20 | +1.9% | 353,100 |
| 2024/06/25 | 1,045 | 1,062 | 1,040 | 1,057 | +17 | +1.6% | 372,300 |
| 2024/06/24 | 1,035 | 1,051 | 1,030 | 1,040 | -1 | -0.1% | 319,700 |
| 2024/06/21 | 1,016 | 1,047 | 1,014 | 1,041 | +28 | +2.8% | 627,200 |
| 2024/06/20 | 1,012 | 1,019 | 1,003 | 1,013 | ±0 | ±0% | 204,200 |
| 2024/06/19 | 1,004 | 1,016 | 1,004 | 1,013 | +10 | +1% | 312,400 |
| 2024/06/18 | 999 | 1,004 | 990 | 1,003 | +12 | +1.2% | 196,900 |
| 2024/06/17 | 998 | 1,002 | 983 | 991 | -8 | -0.8% | 197,700 |
| 2024/06/14 | 978 | 1,001 | 978 | 999 | +16 | +1.6% | 338,400 |
| 2024/06/13 | 997 | 1,000 | 981 | 983 | -8 | -0.8% | 344,800 |
| 2024/06/12 | 1,006 | 1,006 | 983 | 991 | -14 | -1.4% | 746,700 |
| 2024/06/11 | 1,015 | 1,022 | 1,003 | 1,005 | -8 | -0.8% | 495,500 |
| 2024/06/10 | 1,010 | 1,014 | 1,002 | 1,013 | +5 | +0.5% | 223,700 |
| 2024/06/07 | 1,019 | 1,020 | 1,005 | 1,008 | -9 | -0.9% | 216,100 |
| 2024/06/06 | 1,025 | 1,032 | 1,016 | 1,017 | -3 | -0.3% | 153,700 |
| 2024/06/05 | 1,020 | 1,027 | 1,011 | 1,020 | -5 | -0.5% | 338,800 |
| 2024/06/04 | 1,019 | 1,027 | 1,019 | 1,025 | +1 | +0.1% | 136,800 |
| 2024/06/03 | 1,025 | 1,030 | 1,014 | 1,024 | +7 | +0.7% | 274,400 |
| 2024/05/31 | 1,009 | 1,019 | 1,004 | 1,017 | +15 | +1.5% | 240,000 |
| 2024/05/30 | 999 | 1,007 | 989 | 1,002 | -8 | -0.8% | 463,000 |
| 2024/05/29 | 1,040 | 1,043 | 1,010 | 1,010 | -30 | -2.9% | 319,900 |
| 2024/05/28 | 1,048 | 1,052 | 1,040 | 1,040 | -8 | -0.8% | 217,000 |
| 2024/05/27 | 1,042 | 1,054 | 1,038 | 1,048 | +9 | +0.9% | 191,100 |
| 2024/05/24 | 1,025 | 1,041 | 1,024 | 1,039 | ±0 | ±0% | 171,900 |
| 2024/05/23 | 1,034 | 1,039 | 1,022 | 1,039 | +9 | +0.9% | 182,500 |
| 2024/05/22 | 1,030 | 1,033 | 1,025 | 1,030 | ±0 | ±0% | 172,300 |
| 2024/05/21 | 1,044 | 1,046 | 1,028 | 1,030 | -14 | -1.3% | 143,700 |
| 2024/05/20 | 1,043 | 1,058 | 1,037 | 1,044 | -1 | -0.1% | 244,400 |
| 2024/05/17 | 1,020 | 1,049 | 1,020 | 1,045 | +16 | +1.6% | 266,200 |
| 2024/05/16 | 1,023 | 1,032 | 1,017 | 1,029 | +6 | +0.6% | 189,900 |
| 2024/05/15 | 1,026 | 1,032 | 1,020 | 1,023 | -4 | -0.4% | 163,000 |
| 2024/05/14 | 1,025 | 1,039 | 1,018 | 1,027 | -2 | -0.2% | 219,500 |
| 2024/05/13 | 1,022 | 1,033 | 1,018 | 1,029 | +5 | +0.5% | 152,600 |
| 2024/05/10 | 1,025 | 1,031 | 1,019 | 1,024 | +6 | +0.6% | 221,900 |
| 2024/05/09 | 1,040 | 1,040 | 1,015 | 1,018 | -21 | -2% | 217,300 |
| 2024/05/08 | 1,027 | 1,043 | 1,025 | 1,039 | +7 | +0.7% | 271,300 |
| 2024/05/07 | 1,012 | 1,048 | 1,009 | 1,032 | +34 | +3.4% | 645,400 |
| 2024/05/02 | 1,015 | 1,017 | 997 | 998 | -12 | -1.2% | 439,900 |
| 2024/05/01 | 1,010 | 1,021 | 1,005 | 1,010 | -8 | -0.8% | 297,000 |
| 2024/04/30 | 1,020 | 1,043 | 1,009 | 1,018 | +8 | +0.8% | 710,000 |
| 2024/04/26 | 1,012 | 1,016 | 994 | 1,010 | +4 | +0.4% | 591,700 |
| 2024/04/25 | 1,033 | 1,033 | 1,006 | 1,006 | -36 | -3.5% | 466,000 |
| 2024/04/24 | 1,043 | 1,043 | 1,029 | 1,042 | +13 | +1.3% | 258,600 |
| 2024/04/23 | 1,030 | 1,045 | 1,024 | 1,029 | +1 | +0.1% | 282,800 |
201～
250
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「丸三証」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 |
|---|---|---|---|---|---|---|---|---|
| 丸三証 | 85,600円 | - | - | - | - | 1.16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 |
| ＧＭＯＦＨＤ | 75,200円 | +3.3% | +36.4% | 4.65% | 15.84倍 | 1.84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 |
| スパークス Ｇ | 145,100円 | +5.5% | -8.5% | 4.69% | 12.50倍 | 1.82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 | 207,200円 | +1.0% | +0.5% | 7.24% | 7.16倍 | 0.71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 |
| アイザワ証Ｇ | 127,800円 | +0.1% | +1.1% | 7.51% | 12.42倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
