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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 1,256 | 1,275 | 1,256 | 1,269 | +14 | +1.1% | 165,600 |
| 2015/01/08 | 1,265 | 1,265 | 1,251 | 1,255 | +4 | +0.3% | 103,200 |
| 2015/01/07 | 1,250 | 1,266 | 1,246 | 1,251 | -8 | -0.6% | 179,400 |
| 2015/01/06 | 1,281 | 1,286 | 1,250 | 1,259 | -41 | -3.2% | 356,000 |
| 2015/01/05 | 1,310 | 1,322 | 1,292 | 1,300 | -9 | -0.7% | 228,100 |
| 2014/12/30 | 1,314 | 1,318 | 1,296 | 1,309 | ±0 | ±0% | 157,300 |
| 2014/12/29 | 1,329 | 1,334 | 1,300 | 1,309 | -9 | -0.7% | 165,900 |
| 2014/12/26 | 1,312 | 1,327 | 1,305 | 1,318 | +6 | +0.5% | 279,400 |
| 2014/12/25 | 1,310 | 1,338 | 1,309 | 1,312 | -13 | -1% | 521,900 |
| 2014/12/24 | 1,341 | 1,348 | 1,321 | 1,325 | -8 | -0.6% | 286,400 |
| 2014/12/22 | 1,353 | 1,353 | 1,305 | 1,333 | -20 | -1.5% | 166,500 |
| 2014/12/19 | 1,339 | 1,358 | 1,328 | 1,353 | +59 | +4.6% | 292,100 |
| 2014/12/18 | 1,324 | 1,327 | 1,286 | 1,294 | +30 | +2.4% | 205,200 |
| 2014/12/17 | 1,240 | 1,280 | 1,240 | 1,264 | +14 | +1.1% | 173,900 |
| 2014/12/16 | 1,259 | 1,266 | 1,245 | 1,250 | -24 | -1.9% | 185,500 |
| 2014/12/15 | 1,298 | 1,299 | 1,273 | 1,274 | -31 | -2.4% | 162,100 |
| 2014/12/12 | 1,310 | 1,326 | 1,305 | 1,305 | -24 | -1.8% | 255,600 |
| 2014/12/11 | 1,300 | 1,333 | 1,291 | 1,329 | -19 | -1.4% | 207,900 |
| 2014/12/10 | 1,342 | 1,364 | 1,334 | 1,348 | -24 | -1.7% | 242,600 |
| 2014/12/09 | 1,396 | 1,400 | 1,367 | 1,372 | -38 | -2.7% | 211,700 |
| 2014/12/08 | 1,435 | 1,439 | 1,402 | 1,410 | -10 | -0.7% | 432,800 |
| 2014/12/05 | 1,392 | 1,420 | 1,382 | 1,420 | +24 | +1.7% | 261,900 |
| 2014/12/04 | 1,370 | 1,414 | 1,369 | 1,396 | +47 | +3.5% | 562,300 |
| 2014/12/03 | 1,362 | 1,375 | 1,344 | 1,349 | +17 | +1.3% | 195,300 |
| 2014/12/02 | 1,298 | 1,334 | 1,292 | 1,332 | +34 | +2.6% | 169,300 |
| 2014/12/01 | 1,290 | 1,309 | 1,284 | 1,298 | +15 | +1.2% | 170,100 |
| 2014/11/28 | 1,275 | 1,290 | 1,272 | 1,283 | +5 | +0.4% | 118,300 |
| 2014/11/27 | 1,302 | 1,303 | 1,275 | 1,278 | -27 | -2.1% | 179,600 |
| 2014/11/26 | 1,302 | 1,322 | 1,302 | 1,305 | -1 | -0.1% | 101,700 |
| 2014/11/25 | 1,325 | 1,334 | 1,302 | 1,306 | -9 | -0.7% | 134,300 |
| 2014/11/21 | 1,291 | 1,321 | 1,281 | 1,315 | +20 | +1.5% | 319,600 |
| 2014/11/20 | 1,325 | 1,335 | 1,288 | 1,295 | -37 | -2.8% | 343,200 |
| 2014/11/19 | 1,355 | 1,370 | 1,329 | 1,332 | -16 | -1.2% | 217,700 |
| 2014/11/18 | 1,342 | 1,368 | 1,333 | 1,348 | +3 | +0.2% | 227,700 |
| 2014/11/17 | 1,395 | 1,398 | 1,339 | 1,345 | -59 | -4.2% | 182,600 |
| 2014/11/14 | 1,410 | 1,415 | 1,382 | 1,404 | +9 | +0.6% | 147,300 |
| 2014/11/13 | 1,378 | 1,407 | 1,378 | 1,395 | +17 | +1.2% | 138,800 |
| 2014/11/12 | 1,408 | 1,414 | 1,375 | 1,378 | -20 | -1.4% | 142,800 |
| 2014/11/11 | 1,390 | 1,411 | 1,385 | 1,398 | +12 | +0.9% | 125,300 |
| 2014/11/10 | 1,371 | 1,400 | 1,367 | 1,386 | -7 | -0.5% | 125,000 |
| 2014/11/07 | 1,371 | 1,412 | 1,371 | 1,393 | +25 | +1.8% | 230,100 |
| 2014/11/06 | 1,425 | 1,433 | 1,360 | 1,368 | -50 | -3.5% | 404,700 |
| 2014/11/05 | 1,414 | 1,439 | 1,394 | 1,418 | -25 | -1.7% | 368,400 |
| 2014/11/04 | 1,395 | 1,455 | 1,354 | 1,443 | +160 | +12.5% | 990,700 |
| 2014/10/31 | 1,208 | 1,284 | 1,172 | 1,283 | +96 | +8.1% | 501,000 |
| 2014/10/30 | 1,190 | 1,210 | 1,180 | 1,187 | +4 | +0.3% | 208,600 |
| 2014/10/29 | 1,158 | 1,202 | 1,158 | 1,183 | +29 | +2.5% | 155,600 |
| 2014/10/28 | 1,156 | 1,161 | 1,149 | 1,154 | -3 | -0.3% | 75,200 |
| 2014/10/27 | 1,170 | 1,176 | 1,145 | 1,157 | -9 | -0.8% | 130,100 |
| 2014/10/24 | 1,203 | 1,203 | 1,163 | 1,166 | -19 | -1.6% | 259,200 |
2601～
2650
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
