いちよし証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 938 | 939 | 924 | 927 | -15 | -1.6% | 123,000 |
| 2018/11/15 | 943 | 949 | 937 | 942 | -12 | -1.3% | 96,100 |
| 2018/11/14 | 950 | 963 | 950 | 954 | +6 | +0.6% | 105,300 |
| 2018/11/13 | 942 | 951 | 941 | 948 | -24 | -2.5% | 165,900 |
| 2018/11/12 | 965 | 976 | 961 | 972 | +4 | +0.4% | 86,200 |
| 2018/11/09 | 971 | 974 | 959 | 968 | -5 | -0.5% | 139,100 |
| 2018/11/08 | 990 | 990 | 971 | 973 | +6 | +0.6% | 111,000 |
| 2018/11/07 | 964 | 985 | 962 | 967 | +3 | +0.3% | 153,800 |
| 2018/11/06 | 961 | 969 | 953 | 964 | +9 | +0.9% | 96,500 |
| 2018/11/05 | 970 | 970 | 951 | 955 | -28 | -2.8% | 222,600 |
| 2018/11/02 | 948 | 984 | 948 | 983 | +40 | +4.2% | 262,500 |
| 2018/11/01 | 947 | 954 | 940 | 943 | -8 | -0.8% | 115,900 |
| 2018/10/31 | 955 | 956 | 943 | 951 | +11 | +1.2% | 140,000 |
| 2018/10/30 | 895 | 946 | 893 | 940 | +29 | +3.2% | 226,600 |
| 2018/10/29 | 941 | 949 | 882 | 911 | -21 | -2.3% | 307,500 |
| 2018/10/26 | 952 | 957 | 921 | 932 | -10 | -1.1% | 232,300 |
| 2018/10/25 | 961 | 962 | 940 | 942 | -41 | -4.2% | 275,300 |
| 2018/10/24 | 990 | 990 | 981 | 983 | -1 | -0.1% | 190,100 |
| 2018/10/23 | 998 | 999 | 977 | 984 | -23 | -2.3% | 233,900 |
| 2018/10/22 | 1,012 | 1,012 | 996 | 1,007 | -13 | -1.3% | 255,800 |
| 2018/10/19 | 1,012 | 1,026 | 1,009 | 1,020 | -10 | -1% | 414,200 |
| 2018/10/18 | 1,072 | 1,072 | 1,025 | 1,030 | -48 | -4.5% | 352,800 |
| 2018/10/17 | 1,070 | 1,079 | 1,067 | 1,078 | +20 | +1.9% | 144,400 |
| 2018/10/16 | 1,052 | 1,060 | 1,046 | 1,058 | +2 | +0.2% | 129,600 |
| 2018/10/15 | 1,069 | 1,070 | 1,055 | 1,056 | -23 | -2.1% | 153,600 |
| 2018/10/12 | 1,082 | 1,083 | 1,070 | 1,079 | -3 | -0.3% | 134,800 |
| 2018/10/11 | 1,079 | 1,101 | 1,079 | 1,082 | -61 | -5.3% | 232,200 |
| 2018/10/10 | 1,142 | 1,149 | 1,131 | 1,143 | -4 | -0.3% | 130,900 |
| 2018/10/09 | 1,150 | 1,151 | 1,140 | 1,147 | -5 | -0.4% | 111,500 |
| 2018/10/05 | 1,153 | 1,168 | 1,151 | 1,152 | -13 | -1.1% | 124,000 |
| 2018/10/04 | 1,169 | 1,170 | 1,153 | 1,165 | +9 | +0.8% | 105,000 |
| 2018/10/03 | 1,185 | 1,185 | 1,153 | 1,156 | -26 | -2.2% | 195,000 |
| 2018/10/02 | 1,180 | 1,191 | 1,173 | 1,182 | +7 | +0.6% | 172,500 |
| 2018/10/01 | 1,179 | 1,187 | 1,172 | 1,175 | -6 | -0.5% | 137,200 |
| 2018/09/28 | 1,184 | 1,196 | 1,179 | 1,181 | +6 | +0.5% | 126,400 |
| 2018/09/27 | 1,168 | 1,185 | 1,158 | 1,175 | +7 | +0.6% | 194,400 |
| 2018/09/26 | 1,147 | 1,171 | 1,140 | 1,168 | -8 | -0.7% | 170,000 |
| 2018/09/25 | 1,160 | 1,176 | 1,150 | 1,176 | +18 | +1.6% | 321,100 |
| 2018/09/21 | 1,151 | 1,164 | 1,143 | 1,158 | +16 | +1.4% | 264,700 |
| 2018/09/20 | 1,133 | 1,148 | 1,115 | 1,142 | +12 | +1.1% | 257,700 |
| 2018/09/19 | 1,136 | 1,138 | 1,126 | 1,130 | +7 | +0.6% | 182,800 |
| 2018/09/18 | 1,093 | 1,126 | 1,089 | 1,123 | +36 | +3.3% | 112,100 |
| 2018/09/14 | 1,085 | 1,100 | 1,084 | 1,087 | +7 | +0.6% | 137,000 |
| 2018/09/13 | 1,076 | 1,093 | 1,075 | 1,080 | +4 | +0.4% | 84,300 |
| 2018/09/12 | 1,092 | 1,095 | 1,065 | 1,076 | -14 | -1.3% | 184,600 |
| 2018/09/11 | 1,090 | 1,096 | 1,083 | 1,090 | -1 | -0.1% | 140,500 |
| 2018/09/10 | 1,083 | 1,096 | 1,081 | 1,091 | +2 | +0.2% | 78,800 |
| 2018/09/07 | 1,090 | 1,092 | 1,080 | 1,089 | -9 | -0.8% | 108,700 |
| 2018/09/06 | 1,095 | 1,105 | 1,091 | 1,098 | -6 | -0.5% | 92,300 |
| 2018/09/05 | 1,097 | 1,109 | 1,095 | 1,104 | +7 | +0.6% | 103,600 |
1651～
1700
件表示中 / 7024件
類似銘柄と比較する
現在ご覧いただいている「いちよし」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 |
|---|---|---|---|---|---|---|---|---|
| いちよし | 81,400円 | +1.0% | +3.9% | 4.18% | 16.22倍 | 0.95倍 |
|
富裕層の個人営業主体で投信・ファンドラップ積み上げに重心。中小型株中心に調査力に定評 |
| 東洋証 | 53,900円 | +0.1% | +0.4% | 9.28% | 13.56倍 | 1.22倍 |
|
独立系。対面営業主体。発祥の広島、山口に顧客基盤。中国株の取り扱いに定評。投信にも注力 |
| 水戸証 | 54,500円 | +0.1% | +0.1% | 5.50% | 13.50倍 | 0.82倍 |
|
発祥の茨城を軸に関東一円で店舗展開。地域密着型の対面営業が主体。ファンドラップに強み |
| ヒロセ通商 | 409,000円 | -2.0% | +30.3% | 1.22% | 8.37倍 | 1.27倍 |
|
外国為替証拠金取引大手。ブランド名は「ＬＩＯＮＦＸ」。英国、香港、マレーシアに拠点 |
| トレイダーズ | 100,000円 | +9.5% | +5.3% | 3.60% | 5.55倍 | 1.54倍 |
|
「みんなのＦＸ」運営のトレイダーズ証券が主。グループ人員の３分の２がシステム開発に従事 |
市場注目の銘柄
チャート関連のコラム
