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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 1,227 | 1,229 | 1,201 | 1,207 | -22 | -1.8% | 164,900 |
| 2018/06/22 | 1,210 | 1,229 | 1,202 | 1,229 | +8 | +0.7% | 208,600 |
| 2018/06/21 | 1,235 | 1,242 | 1,221 | 1,221 | -13 | -1.1% | 120,000 |
| 2018/06/20 | 1,232 | 1,237 | 1,208 | 1,234 | +2 | +0.2% | 133,700 |
| 2018/06/19 | 1,243 | 1,259 | 1,231 | 1,232 | -19 | -1.5% | 100,500 |
| 2018/06/18 | 1,267 | 1,267 | 1,241 | 1,251 | -16 | -1.3% | 101,800 |
| 2018/06/15 | 1,286 | 1,286 | 1,261 | 1,267 | -18 | -1.4% | 191,000 |
| 2018/06/14 | 1,286 | 1,296 | 1,280 | 1,285 | -14 | -1.1% | 105,800 |
| 2018/06/13 | 1,286 | 1,303 | 1,286 | 1,299 | +7 | +0.5% | 78,000 |
| 2018/06/12 | 1,300 | 1,303 | 1,291 | 1,292 | -8 | -0.6% | 110,600 |
| 2018/06/11 | 1,298 | 1,303 | 1,284 | 1,300 | +1 | +0.1% | 74,900 |
| 2018/06/08 | 1,302 | 1,311 | 1,298 | 1,299 | -4 | -0.3% | 140,200 |
| 2018/06/07 | 1,286 | 1,304 | 1,281 | 1,303 | +28 | +2.2% | 142,900 |
| 2018/06/06 | 1,282 | 1,287 | 1,274 | 1,275 | -16 | -1.2% | 122,000 |
| 2018/06/05 | 1,307 | 1,307 | 1,280 | 1,291 | -25 | -1.9% | 177,100 |
| 2018/06/04 | 1,313 | 1,323 | 1,303 | 1,316 | +21 | +1.6% | 110,900 |
| 2018/06/01 | 1,285 | 1,305 | 1,278 | 1,295 | +6 | +0.5% | 195,500 |
| 2018/05/31 | 1,301 | 1,304 | 1,286 | 1,289 | -1 | -0.1% | 242,700 |
| 2018/05/30 | 1,280 | 1,293 | 1,271 | 1,290 | -4 | -0.3% | 199,000 |
| 2018/05/29 | 1,299 | 1,302 | 1,278 | 1,294 | -2 | -0.2% | 160,900 |
| 2018/05/28 | 1,301 | 1,303 | 1,287 | 1,296 | -11 | -0.8% | 71,400 |
| 2018/05/25 | 1,301 | 1,311 | 1,295 | 1,307 | -4 | -0.3% | 111,600 |
| 2018/05/24 | 1,313 | 1,326 | 1,305 | 1,311 | -8 | -0.6% | 174,800 |
| 2018/05/23 | 1,320 | 1,324 | 1,302 | 1,319 | -2 | -0.2% | 134,600 |
| 2018/05/22 | 1,326 | 1,326 | 1,314 | 1,321 | -5 | -0.4% | 68,100 |
| 2018/05/21 | 1,330 | 1,336 | 1,318 | 1,326 | -8 | -0.6% | 86,900 |
| 2018/05/18 | 1,320 | 1,342 | 1,320 | 1,334 | +24 | +1.8% | 157,400 |
| 2018/05/17 | 1,299 | 1,319 | 1,295 | 1,310 | +17 | +1.3% | 146,200 |
| 2018/05/16 | 1,284 | 1,306 | 1,284 | 1,293 | -2 | -0.2% | 155,900 |
| 2018/05/15 | 1,315 | 1,328 | 1,295 | 1,295 | -17 | -1.3% | 135,100 |
| 2018/05/14 | 1,308 | 1,315 | 1,297 | 1,312 | +2 | +0.2% | 102,500 |
| 2018/05/11 | 1,295 | 1,315 | 1,293 | 1,310 | +22 | +1.7% | 204,100 |
| 2018/05/10 | 1,292 | 1,297 | 1,281 | 1,288 | -10 | -0.8% | 128,800 |
| 2018/05/09 | 1,306 | 1,321 | 1,294 | 1,298 | -14 | -1.1% | 174,600 |
| 2018/05/08 | 1,310 | 1,319 | 1,300 | 1,312 | -2 | -0.2% | 164,800 |
| 2018/05/07 | 1,325 | 1,325 | 1,302 | 1,314 | -11 | -0.8% | 119,600 |
| 2018/05/02 | 1,300 | 1,335 | 1,295 | 1,325 | +65 | +5.2% | 416,500 |
| 2018/05/01 | 1,341 | 1,341 | 1,251 | 1,260 | -84 | -6.3% | 439,100 |
| 2018/04/27 | 1,351 | 1,368 | 1,333 | 1,344 | -9 | -0.7% | 305,400 |
| 2018/04/26 | 1,345 | 1,354 | 1,333 | 1,353 | +12 | +0.9% | 210,200 |
| 2018/04/25 | 1,327 | 1,345 | 1,321 | 1,341 | +8 | +0.6% | 133,900 |
| 2018/04/24 | 1,310 | 1,343 | 1,310 | 1,333 | +28 | +2.1% | 244,500 |
| 2018/04/23 | 1,295 | 1,309 | 1,291 | 1,305 | +10 | +0.8% | 147,800 |
| 2018/04/20 | 1,274 | 1,300 | 1,274 | 1,295 | +14 | +1.1% | 180,800 |
| 2018/04/19 | 1,300 | 1,300 | 1,275 | 1,281 | -18 | -1.4% | 141,700 |
| 2018/04/18 | 1,233 | 1,317 | 1,233 | 1,299 | +69 | +5.6% | 490,300 |
| 2018/04/17 | 1,248 | 1,250 | 1,226 | 1,230 | -20 | -1.6% | 231,500 |
| 2018/04/16 | 1,254 | 1,262 | 1,246 | 1,250 | -4 | -0.3% | 65,500 |
| 2018/04/13 | 1,247 | 1,258 | 1,242 | 1,254 | +13 | +1% | 140,300 |
| 2018/04/12 | 1,250 | 1,259 | 1,239 | 1,241 | -9 | -0.7% | 112,200 |
1751～
1800
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 | 81,700円 | +1.0% | +3.9% | 4.16% | 16.28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 | 54,100円 | +0.1% | +0.4% | 9.24% | 13.61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 | 54,900円 | +0.1% | +0.1% | 5.46% | 13.60倍 | 0.83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 | 407,500円 | -2.0% | +30.3% | 1.23% | 8.34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 | 100,100円 | +9.5% | +5.3% | 3.60% | 5.56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
