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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 1,337 | 1,345 | 1,314 | 1,326 | +8 | +0.6% | 162,700 |
| 2014/05/29 | 1,305 | 1,325 | 1,302 | 1,318 | +12 | +0.9% | 102,200 |
| 2014/05/28 | 1,320 | 1,334 | 1,302 | 1,306 | -9 | -0.7% | 194,300 |
| 2014/05/27 | 1,284 | 1,337 | 1,284 | 1,315 | +36 | +2.8% | 267,300 |
| 2014/05/26 | 1,274 | 1,286 | 1,268 | 1,279 | +23 | +1.8% | 245,500 |
| 2014/05/23 | 1,242 | 1,275 | 1,240 | 1,256 | +14 | +1.1% | 170,500 |
| 2014/05/22 | 1,205 | 1,244 | 1,205 | 1,242 | +46 | +3.8% | 183,300 |
| 2014/05/21 | 1,199 | 1,203 | 1,175 | 1,196 | -2 | -0.2% | 172,600 |
| 2014/05/20 | 1,165 | 1,206 | 1,161 | 1,198 | +33 | +2.8% | 344,900 |
| 2014/05/19 | 1,185 | 1,185 | 1,162 | 1,165 | -20 | -1.7% | 201,400 |
| 2014/05/16 | 1,190 | 1,195 | 1,174 | 1,185 | -24 | -2% | 278,000 |
| 2014/05/15 | 1,198 | 1,214 | 1,188 | 1,209 | -3 | -0.2% | 120,500 |
| 2014/05/14 | 1,203 | 1,225 | 1,197 | 1,212 | -2 | -0.2% | 119,400 |
| 2014/05/13 | 1,219 | 1,226 | 1,206 | 1,214 | +25 | +2.1% | 211,400 |
| 2014/05/12 | 1,207 | 1,222 | 1,188 | 1,189 | -22 | -1.8% | 201,100 |
| 2014/05/09 | 1,200 | 1,227 | 1,200 | 1,211 | +1 | +0.1% | 199,600 |
| 2014/05/08 | 1,214 | 1,225 | 1,197 | 1,210 | -4 | -0.3% | 366,900 |
| 2014/05/07 | 1,227 | 1,231 | 1,205 | 1,214 | -42 | -3.3% | 287,400 |
| 2014/05/02 | 1,255 | 1,263 | 1,243 | 1,256 | +4 | +0.3% | 148,300 |
| 2014/05/01 | 1,244 | 1,252 | 1,222 | 1,252 | +35 | +2.9% | 258,100 |
| 2014/04/30 | 1,253 | 1,271 | 1,202 | 1,217 | -44 | -3.5% | 568,800 |
| 2014/04/28 | 1,284 | 1,296 | 1,250 | 1,261 | -49 | -3.7% | 289,300 |
| 2014/04/25 | 1,295 | 1,322 | 1,289 | 1,310 | +4 | +0.3% | 237,900 |
| 2014/04/24 | 1,308 | 1,324 | 1,296 | 1,306 | -6 | -0.5% | 202,200 |
| 2014/04/23 | 1,326 | 1,336 | 1,300 | 1,312 | -18 | -1.4% | 283,100 |
| 2014/04/22 | 1,369 | 1,376 | 1,325 | 1,330 | -43 | -3.1% | 168,400 |
| 2014/04/21 | 1,350 | 1,394 | 1,350 | 1,373 | +21 | +1.6% | 221,300 |
| 2014/04/18 | 1,350 | 1,354 | 1,330 | 1,352 | +4 | +0.3% | 101,200 |
| 2014/04/17 | 1,335 | 1,355 | 1,331 | 1,348 | +14 | +1% | 186,700 |
| 2014/04/16 | 1,283 | 1,335 | 1,283 | 1,334 | +57 | +4.5% | 229,100 |
| 2014/04/15 | 1,286 | 1,298 | 1,265 | 1,277 | +16 | +1.3% | 195,200 |
| 2014/04/14 | 1,252 | 1,287 | 1,252 | 1,261 | -10 | -0.8% | 127,800 |
| 2014/04/11 | 1,238 | 1,337 | 1,223 | 1,271 | -19 | -1.5% | 283,200 |
| 2014/04/10 | 1,308 | 1,332 | 1,250 | 1,290 | +23 | +1.8% | 341,200 |
| 2014/04/09 | 1,291 | 1,297 | 1,264 | 1,267 | -49 | -3.7% | 256,600 |
| 2014/04/08 | 1,342 | 1,350 | 1,315 | 1,316 | -53 | -3.9% | 186,300 |
| 2014/04/07 | 1,382 | 1,387 | 1,350 | 1,369 | -38 | -2.7% | 284,200 |
| 2014/04/04 | 1,404 | 1,416 | 1,401 | 1,407 | -6 | -0.4% | 114,900 |
| 2014/04/03 | 1,393 | 1,430 | 1,389 | 1,413 | +32 | +2.3% | 334,200 |
| 2014/04/02 | 1,388 | 1,398 | 1,375 | 1,381 | -8 | -0.6% | 221,700 |
| 2014/04/01 | 1,379 | 1,400 | 1,358 | 1,389 | +10 | +0.7% | 254,900 |
| 2014/03/31 | 1,413 | 1,414 | 1,361 | 1,379 | -11 | -0.8% | 354,000 |
| 2014/03/28 | 1,350 | 1,400 | 1,345 | 1,390 | +41 | +3% | 254,300 |
| 2014/03/27 | 1,340 | 1,356 | 1,313 | 1,349 | -36 | -2.6% | 251,400 |
| 2014/03/26 | 1,414 | 1,417 | 1,375 | 1,385 | -24 | -1.7% | 306,500 |
| 2014/03/25 | 1,430 | 1,444 | 1,403 | 1,409 | -18 | -1.3% | 262,300 |
| 2014/03/24 | 1,376 | 1,459 | 1,371 | 1,427 | +65 | +4.8% | 446,000 |
| 2014/03/20 | 1,389 | 1,416 | 1,361 | 1,362 | -25 | -1.8% | 234,400 |
| 2014/03/19 | 1,402 | 1,410 | 1,373 | 1,387 | -7 | -0.5% | 224,300 |
| 2014/03/18 | 1,402 | 1,408 | 1,390 | 1,394 | +22 | +1.6% | 183,800 |
2751～
2800
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
