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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 1,100 | 1,105 | 1,093 | 1,097 | ±0 | ±0% | 100,700 |
| 2018/09/03 | 1,112 | 1,115 | 1,090 | 1,097 | -15 | -1.3% | 117,200 |
| 2018/08/31 | 1,105 | 1,120 | 1,105 | 1,112 | -1 | -0.1% | 136,300 |
| 2018/08/30 | 1,115 | 1,117 | 1,108 | 1,113 | +9 | +0.8% | 97,600 |
| 2018/08/29 | 1,106 | 1,114 | 1,102 | 1,104 | -2 | -0.2% | 123,300 |
| 2018/08/28 | 1,120 | 1,126 | 1,104 | 1,106 | -12 | -1.1% | 132,100 |
| 2018/08/27 | 1,110 | 1,128 | 1,108 | 1,118 | +5 | +0.4% | 186,100 |
| 2018/08/24 | 1,124 | 1,124 | 1,107 | 1,113 | -7 | -0.6% | 135,900 |
| 2018/08/23 | 1,114 | 1,129 | 1,108 | 1,120 | +22 | +2% | 194,500 |
| 2018/08/22 | 1,078 | 1,098 | 1,078 | 1,098 | +16 | +1.5% | 88,700 |
| 2018/08/21 | 1,079 | 1,084 | 1,070 | 1,082 | -2 | -0.2% | 80,200 |
| 2018/08/20 | 1,073 | 1,091 | 1,073 | 1,084 | +10 | +0.9% | 119,400 |
| 2018/08/17 | 1,064 | 1,077 | 1,062 | 1,074 | +10 | +0.9% | 106,400 |
| 2018/08/16 | 1,058 | 1,065 | 1,049 | 1,064 | -5 | -0.5% | 162,400 |
| 2018/08/15 | 1,077 | 1,089 | 1,065 | 1,069 | -8 | -0.7% | 113,600 |
| 2018/08/14 | 1,066 | 1,080 | 1,064 | 1,077 | +22 | +2.1% | 143,100 |
| 2018/08/13 | 1,069 | 1,069 | 1,053 | 1,055 | -26 | -2.4% | 147,900 |
| 2018/08/10 | 1,081 | 1,090 | 1,079 | 1,081 | -7 | -0.6% | 111,700 |
| 2018/08/09 | 1,100 | 1,106 | 1,087 | 1,088 | -6 | -0.5% | 66,800 |
| 2018/08/08 | 1,084 | 1,101 | 1,084 | 1,094 | +2 | +0.2% | 135,500 |
| 2018/08/07 | 1,073 | 1,095 | 1,072 | 1,092 | +11 | +1% | 124,100 |
| 2018/08/06 | 1,081 | 1,092 | 1,072 | 1,081 | -3 | -0.3% | 145,100 |
| 2018/08/03 | 1,101 | 1,101 | 1,084 | 1,084 | -21 | -1.9% | 174,100 |
| 2018/08/02 | 1,114 | 1,120 | 1,102 | 1,105 | -10 | -0.9% | 112,400 |
| 2018/08/01 | 1,089 | 1,116 | 1,085 | 1,115 | +20 | +1.8% | 298,900 |
| 2018/07/31 | 1,105 | 1,114 | 1,083 | 1,095 | -23 | -2.1% | 397,800 |
| 2018/07/30 | 1,110 | 1,128 | 1,102 | 1,118 | +9 | +0.8% | 250,100 |
| 2018/07/27 | 1,133 | 1,136 | 1,105 | 1,109 | -25 | -2.2% | 382,300 |
| 2018/07/26 | 1,142 | 1,142 | 1,130 | 1,134 | +2 | +0.2% | 115,300 |
| 2018/07/25 | 1,144 | 1,146 | 1,131 | 1,132 | -2 | -0.2% | 95,400 |
| 2018/07/24 | 1,144 | 1,146 | 1,132 | 1,134 | +3 | +0.3% | 89,900 |
| 2018/07/23 | 1,127 | 1,145 | 1,124 | 1,131 | -1 | -0.1% | 125,700 |
| 2018/07/20 | 1,135 | 1,144 | 1,130 | 1,132 | -11 | -1% | 148,800 |
| 2018/07/19 | 1,158 | 1,159 | 1,143 | 1,143 | -20 | -1.7% | 204,900 |
| 2018/07/18 | 1,154 | 1,175 | 1,150 | 1,163 | +16 | +1.4% | 252,800 |
| 2018/07/17 | 1,136 | 1,162 | 1,136 | 1,147 | -2 | -0.2% | 172,000 |
| 2018/07/13 | 1,158 | 1,160 | 1,141 | 1,149 | +9 | +0.8% | 67,700 |
| 2018/07/12 | 1,143 | 1,152 | 1,138 | 1,140 | -1 | -0.1% | 113,700 |
| 2018/07/11 | 1,150 | 1,151 | 1,129 | 1,141 | -20 | -1.7% | 199,500 |
| 2018/07/10 | 1,186 | 1,189 | 1,161 | 1,161 | -24 | -2% | 160,200 |
| 2018/07/09 | 1,167 | 1,185 | 1,151 | 1,185 | +25 | +2.2% | 124,200 |
| 2018/07/06 | 1,143 | 1,164 | 1,135 | 1,160 | +9 | +0.8% | 165,400 |
| 2018/07/05 | 1,165 | 1,171 | 1,148 | 1,151 | -20 | -1.7% | 177,000 |
| 2018/07/04 | 1,165 | 1,178 | 1,163 | 1,171 | ±0 | ±0% | 82,100 |
| 2018/07/03 | 1,179 | 1,185 | 1,166 | 1,171 | -11 | -0.9% | 150,400 |
| 2018/07/02 | 1,190 | 1,207 | 1,180 | 1,182 | -18 | -1.5% | 134,600 |
| 2018/06/29 | 1,192 | 1,206 | 1,183 | 1,200 | +9 | +0.8% | 95,700 |
| 2018/06/28 | 1,200 | 1,200 | 1,181 | 1,191 | -10 | -0.8% | 130,100 |
| 2018/06/27 | 1,189 | 1,208 | 1,181 | 1,201 | +2 | +0.2% | 127,700 |
| 2018/06/26 | 1,200 | 1,203 | 1,180 | 1,199 | -8 | -0.7% | 119,000 |
1701～
1750
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
