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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,122 | 1,139 | 1,114 | 1,138 | +14 | +1.2% | 123,700 |
| 2015/08/17 | 1,129 | 1,129 | 1,117 | 1,124 | +5 | +0.4% | 89,700 |
| 2015/08/14 | 1,131 | 1,133 | 1,113 | 1,119 | -17 | -1.5% | 120,900 |
| 2015/08/13 | 1,142 | 1,153 | 1,130 | 1,136 | -10 | -0.9% | 104,300 |
| 2015/08/12 | 1,150 | 1,155 | 1,141 | 1,146 | -16 | -1.4% | 109,700 |
| 2015/08/11 | 1,165 | 1,174 | 1,148 | 1,162 | +3 | +0.3% | 103,500 |
| 2015/08/10 | 1,147 | 1,159 | 1,140 | 1,159 | +10 | +0.9% | 73,900 |
| 2015/08/07 | 1,135 | 1,151 | 1,130 | 1,149 | +15 | +1.3% | 113,900 |
| 2015/08/06 | 1,125 | 1,143 | 1,125 | 1,134 | +3 | +0.3% | 92,300 |
| 2015/08/05 | 1,115 | 1,137 | 1,111 | 1,131 | +16 | +1.4% | 80,600 |
| 2015/08/04 | 1,122 | 1,124 | 1,111 | 1,115 | -7 | -0.6% | 80,100 |
| 2015/08/03 | 1,136 | 1,138 | 1,115 | 1,122 | -15 | -1.3% | 105,100 |
| 2015/07/31 | 1,151 | 1,152 | 1,130 | 1,137 | -13 | -1.1% | 126,800 |
| 2015/07/30 | 1,129 | 1,161 | 1,121 | 1,150 | +24 | +2.1% | 201,100 |
| 2015/07/29 | 1,122 | 1,130 | 1,111 | 1,126 | +5 | +0.4% | 134,600 |
| 2015/07/28 | 1,130 | 1,132 | 1,114 | 1,121 | -18 | -1.6% | 224,800 |
| 2015/07/27 | 1,159 | 1,159 | 1,134 | 1,139 | -14 | -1.2% | 116,000 |
| 2015/07/24 | 1,156 | 1,158 | 1,149 | 1,153 | +3 | +0.3% | 99,800 |
| 2015/07/23 | 1,159 | 1,159 | 1,142 | 1,150 | ±0 | ±0% | 98,800 |
| 2015/07/22 | 1,166 | 1,169 | 1,141 | 1,150 | -26 | -2.2% | 205,600 |
| 2015/07/21 | 1,187 | 1,187 | 1,170 | 1,176 | -3 | -0.3% | 167,400 |
| 2015/07/17 | 1,197 | 1,197 | 1,176 | 1,179 | -11 | -0.9% | 199,300 |
| 2015/07/16 | 1,194 | 1,194 | 1,177 | 1,190 | -2 | -0.2% | 255,800 |
| 2015/07/15 | 1,182 | 1,197 | 1,171 | 1,192 | ±0 | ±0% | 172,500 |
| 2015/07/14 | 1,177 | 1,199 | 1,174 | 1,192 | +42 | +3.7% | 230,000 |
| 2015/07/13 | 1,142 | 1,154 | 1,138 | 1,150 | +15 | +1.3% | 90,400 |
| 2015/07/10 | 1,135 | 1,152 | 1,128 | 1,135 | -6 | -0.5% | 154,300 |
| 2015/07/09 | 1,120 | 1,141 | 1,077 | 1,141 | -1 | -0.1% | 338,900 |
| 2015/07/08 | 1,180 | 1,181 | 1,142 | 1,142 | -42 | -3.5% | 241,000 |
| 2015/07/07 | 1,193 | 1,200 | 1,182 | 1,184 | +2 | +0.2% | 139,600 |
| 2015/07/06 | 1,192 | 1,196 | 1,177 | 1,182 | -26 | -2.2% | 210,700 |
| 2015/07/03 | 1,204 | 1,213 | 1,198 | 1,208 | -8 | -0.7% | 214,200 |
| 2015/07/02 | 1,211 | 1,224 | 1,211 | 1,216 | +12 | +1% | 155,000 |
| 2015/07/01 | 1,199 | 1,210 | 1,190 | 1,204 | +8 | +0.7% | 148,700 |
| 2015/06/30 | 1,199 | 1,199 | 1,183 | 1,196 | +12 | +1% | 255,500 |
| 2015/06/29 | 1,195 | 1,205 | 1,184 | 1,184 | -41 | -3.3% | 352,500 |
| 2015/06/26 | 1,223 | 1,230 | 1,210 | 1,225 | +3 | +0.2% | 164,400 |
| 2015/06/25 | 1,221 | 1,230 | 1,206 | 1,222 | -3 | -0.2% | 165,200 |
| 2015/06/24 | 1,228 | 1,234 | 1,222 | 1,225 | -3 | -0.2% | 202,900 |
| 2015/06/23 | 1,218 | 1,229 | 1,206 | 1,228 | +15 | +1.2% | 293,900 |
| 2015/06/22 | 1,208 | 1,229 | 1,207 | 1,213 | +5 | +0.4% | 243,400 |
| 2015/06/19 | 1,205 | 1,221 | 1,204 | 1,208 | +8 | +0.7% | 269,900 |
| 2015/06/18 | 1,205 | 1,208 | 1,195 | 1,200 | -4 | -0.3% | 194,300 |
| 2015/06/17 | 1,214 | 1,217 | 1,202 | 1,204 | -11 | -0.9% | 172,300 |
| 2015/06/16 | 1,210 | 1,219 | 1,194 | 1,215 | +3 | +0.2% | 263,300 |
| 2015/06/15 | 1,210 | 1,217 | 1,205 | 1,212 | -8 | -0.7% | 144,200 |
| 2015/06/12 | 1,210 | 1,227 | 1,206 | 1,220 | +5 | +0.4% | 321,800 |
| 2015/06/11 | 1,217 | 1,221 | 1,209 | 1,215 | +13 | +1.1% | 192,100 |
| 2015/06/10 | 1,225 | 1,236 | 1,201 | 1,202 | -20 | -1.6% | 280,700 |
| 2015/06/09 | 1,242 | 1,246 | 1,218 | 1,222 | -28 | -2.2% | 202,300 |
2451～
2500
件表示中 / 7026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 | 81,200円 | +1.0% | +3.9% | 4.19% | 16.18倍 | 0.94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 | 54,000円 | +0.1% | +0.4% | 9.26% | 13.58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 | 55,000円 | +0.1% | +0.1% | 5.45% | 13.63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 | 102,000円 | +9.5% | +5.3% | 3.53% | 5.66倍 | 1.57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 | 408,000円 | -2.0% | +30.3% | 1.23% | 8.35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 |
市場注目の銘柄
チャート関連のコラム
