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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 1,449 | 1,451 | 1,411 | 1,412 | -38 | -2.6% | 348,500 |
| 2018/01/29 | 1,480 | 1,480 | 1,449 | 1,450 | -18 | -1.2% | 121,900 |
| 2018/01/26 | 1,490 | 1,490 | 1,466 | 1,468 | -9 | -0.6% | 136,000 |
| 2018/01/25 | 1,488 | 1,497 | 1,472 | 1,477 | -16 | -1.1% | 238,000 |
| 2018/01/24 | 1,490 | 1,508 | 1,488 | 1,493 | ±0 | ±0% | 259,800 |
| 2018/01/23 | 1,500 | 1,508 | 1,479 | 1,493 | +7 | +0.5% | 199,300 |
| 2018/01/22 | 1,472 | 1,499 | 1,450 | 1,486 | +14 | +1% | 406,300 |
| 2018/01/19 | 1,438 | 1,483 | 1,438 | 1,472 | +30 | +2.1% | 428,500 |
| 2018/01/18 | 1,472 | 1,472 | 1,442 | 1,442 | -23 | -1.6% | 212,800 |
| 2018/01/17 | 1,432 | 1,472 | 1,432 | 1,465 | +20 | +1.4% | 238,400 |
| 2018/01/16 | 1,432 | 1,451 | 1,432 | 1,445 | +13 | +0.9% | 217,900 |
| 2018/01/15 | 1,436 | 1,440 | 1,416 | 1,432 | +4 | +0.3% | 137,400 |
| 2018/01/12 | 1,436 | 1,440 | 1,410 | 1,428 | -8 | -0.6% | 144,200 |
| 2018/01/11 | 1,395 | 1,456 | 1,395 | 1,436 | +37 | +2.6% | 432,900 |
| 2018/01/10 | 1,402 | 1,413 | 1,376 | 1,399 | -1 | -0.1% | 244,600 |
| 2018/01/09 | 1,355 | 1,404 | 1,347 | 1,400 | +59 | +4.4% | 422,500 |
| 2018/01/05 | 1,328 | 1,354 | 1,316 | 1,341 | +22 | +1.7% | 294,900 |
| 2018/01/04 | 1,311 | 1,320 | 1,299 | 1,319 | +33 | +2.6% | 193,900 |
| 2017/12/29 | 1,285 | 1,292 | 1,283 | 1,286 | -2 | -0.2% | 91,300 |
| 2017/12/28 | 1,303 | 1,307 | 1,286 | 1,288 | -15 | -1.2% | 145,600 |
| 2017/12/27 | 1,286 | 1,307 | 1,286 | 1,303 | +14 | +1.1% | 134,700 |
| 2017/12/26 | 1,295 | 1,298 | 1,284 | 1,289 | -5 | -0.4% | 106,600 |
| 2017/12/25 | 1,295 | 1,304 | 1,287 | 1,294 | -8 | -0.6% | 118,900 |
| 2017/12/22 | 1,288 | 1,314 | 1,288 | 1,302 | +20 | +1.6% | 277,600 |
| 2017/12/21 | 1,274 | 1,283 | 1,268 | 1,282 | +5 | +0.4% | 141,900 |
| 2017/12/20 | 1,294 | 1,312 | 1,274 | 1,277 | -11 | -0.9% | 183,000 |
| 2017/12/19 | 1,301 | 1,318 | 1,283 | 1,288 | -6 | -0.5% | 173,600 |
| 2017/12/18 | 1,305 | 1,310 | 1,287 | 1,294 | +4 | +0.3% | 144,800 |
| 2017/12/15 | 1,306 | 1,327 | 1,282 | 1,290 | -18 | -1.4% | 215,000 |
| 2017/12/14 | 1,314 | 1,329 | 1,297 | 1,308 | -6 | -0.5% | 241,000 |
| 2017/12/13 | 1,280 | 1,333 | 1,280 | 1,314 | +37 | +2.9% | 458,000 |
| 2017/12/12 | 1,272 | 1,280 | 1,266 | 1,277 | +5 | +0.4% | 174,700 |
| 2017/12/11 | 1,270 | 1,277 | 1,261 | 1,272 | +3 | +0.2% | 126,100 |
| 2017/12/08 | 1,262 | 1,275 | 1,261 | 1,269 | +12 | +1% | 183,700 |
| 2017/12/07 | 1,252 | 1,261 | 1,245 | 1,257 | +11 | +0.9% | 151,400 |
| 2017/12/06 | 1,256 | 1,268 | 1,242 | 1,246 | -25 | -2% | 205,900 |
| 2017/12/05 | 1,268 | 1,276 | 1,263 | 1,271 | +3 | +0.2% | 147,000 |
| 2017/12/04 | 1,275 | 1,284 | 1,267 | 1,268 | -8 | -0.6% | 166,300 |
| 2017/12/01 | 1,289 | 1,292 | 1,270 | 1,276 | -4 | -0.3% | 184,200 |
| 2017/11/30 | 1,274 | 1,287 | 1,265 | 1,280 | +3 | +0.2% | 182,200 |
| 2017/11/29 | 1,279 | 1,294 | 1,272 | 1,277 | +14 | +1.1% | 213,000 |
| 2017/11/28 | 1,287 | 1,290 | 1,262 | 1,263 | -26 | -2% | 267,800 |
| 2017/11/27 | 1,305 | 1,308 | 1,288 | 1,289 | -8 | -0.6% | 164,800 |
| 2017/11/24 | 1,294 | 1,308 | 1,282 | 1,297 | +3 | +0.2% | 173,600 |
| 2017/11/22 | 1,300 | 1,302 | 1,288 | 1,294 | -5 | -0.4% | 148,600 |
| 2017/11/21 | 1,303 | 1,308 | 1,296 | 1,299 | +8 | +0.6% | 131,100 |
| 2017/11/20 | 1,281 | 1,309 | 1,281 | 1,291 | +2 | +0.2% | 186,100 |
| 2017/11/17 | 1,313 | 1,320 | 1,285 | 1,289 | -3 | -0.2% | 188,900 |
| 2017/11/16 | 1,285 | 1,310 | 1,279 | 1,292 | +12 | +0.9% | 272,500 |
| 2017/11/15 | 1,305 | 1,308 | 1,272 | 1,280 | -25 | -1.9% | 254,800 |
1851～
1900
件表示中 / 7025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 | 81,100円 | +1.0% | +3.9% | 4.19% | 16.16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 | 53,800円 | +0.1% | +0.4% | 9.29% | 13.53倍 | 1.21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 |
| トレイダーズ | 100,200円 | +9.5% | +5.3% | 3.59% | 5.56倍 | 1.55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 |
| ヒロセ通商 | 407,000円 | -2.0% | +30.3% | 1.23% | 8.33倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
