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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 1,340 | 1,358 | 1,315 | 1,333 | -23 | -1.7% | 236,000 |
| 2013/10/03 | 1,352 | 1,382 | 1,350 | 1,356 | -19 | -1.4% | 336,600 |
| 2013/10/02 | 1,396 | 1,425 | 1,355 | 1,375 | -49 | -3.4% | 334,800 |
| 2013/10/01 | 1,430 | 1,465 | 1,416 | 1,424 | -18 | -1.2% | 208,600 |
| 2013/09/30 | 1,426 | 1,455 | 1,420 | 1,442 | -38 | -2.6% | 249,700 |
| 2013/09/27 | 1,501 | 1,517 | 1,474 | 1,480 | -17 | -1.1% | 366,800 |
| 2013/09/26 | 1,451 | 1,514 | 1,450 | 1,497 | -58 | -3.7% | 571,000 |
| 2013/09/25 | 1,620 | 1,620 | 1,540 | 1,555 | -70 | -4.3% | 511,700 |
| 2013/09/24 | 1,588 | 1,630 | 1,586 | 1,625 | +34 | +2.1% | 551,700 |
| 2013/09/20 | 1,595 | 1,595 | 1,580 | 1,591 | +7 | +0.4% | 375,500 |
| 2013/09/19 | 1,579 | 1,593 | 1,570 | 1,584 | +28 | +1.8% | 550,100 |
| 2013/09/18 | 1,550 | 1,566 | 1,547 | 1,556 | +13 | +0.8% | 637,100 |
| 2013/09/17 | 1,550 | 1,573 | 1,540 | 1,543 | +4 | +0.3% | 349,400 |
| 2013/09/13 | 1,490 | 1,544 | 1,488 | 1,539 | +54 | +3.6% | 573,800 |
| 2013/09/12 | 1,470 | 1,491 | 1,460 | 1,485 | +15 | +1% | 374,100 |
| 2013/09/11 | 1,485 | 1,492 | 1,458 | 1,470 | +60 | +4.3% | 468,700 |
| 2013/09/10 | 1,382 | 1,415 | 1,381 | 1,410 | +28 | +2% | 272,100 |
| 2013/09/09 | 1,394 | 1,399 | 1,350 | 1,382 | +78 | +6% | 301,600 |
| 2013/09/06 | 1,333 | 1,343 | 1,297 | 1,304 | -16 | -1.2% | 146,100 |
| 2013/09/05 | 1,314 | 1,339 | 1,304 | 1,320 | +1 | +0.1% | 199,300 |
| 2013/09/04 | 1,270 | 1,345 | 1,257 | 1,319 | +39 | +3% | 319,500 |
| 2013/09/03 | 1,264 | 1,287 | 1,261 | 1,280 | +37 | +3% | 279,700 |
| 2013/09/02 | 1,201 | 1,247 | 1,201 | 1,243 | +43 | +3.6% | 218,300 |
| 2013/08/30 | 1,210 | 1,230 | 1,197 | 1,200 | -9 | -0.7% | 211,100 |
| 2013/08/29 | 1,210 | 1,216 | 1,190 | 1,209 | -2 | -0.2% | 178,600 |
| 2013/08/28 | 1,185 | 1,218 | 1,182 | 1,211 | -11 | -0.9% | 297,000 |
| 2013/08/27 | 1,234 | 1,245 | 1,211 | 1,222 | -13 | -1.1% | 197,600 |
| 2013/08/26 | 1,243 | 1,260 | 1,230 | 1,235 | -4 | -0.3% | 144,500 |
| 2013/08/23 | 1,253 | 1,255 | 1,228 | 1,239 | +16 | +1.3% | 156,800 |
| 2013/08/22 | 1,210 | 1,240 | 1,201 | 1,223 | -11 | -0.9% | 305,800 |
| 2013/08/21 | 1,226 | 1,251 | 1,213 | 1,234 | +14 | +1.1% | 286,800 |
| 2013/08/20 | 1,256 | 1,268 | 1,220 | 1,220 | -50 | -3.9% | 257,600 |
| 2013/08/19 | 1,270 | 1,284 | 1,263 | 1,270 | +5 | +0.4% | 199,500 |
| 2013/08/16 | 1,279 | 1,279 | 1,257 | 1,265 | -17 | -1.3% | 260,700 |
| 2013/08/15 | 1,283 | 1,306 | 1,277 | 1,282 | -31 | -2.4% | 164,100 |
| 2013/08/14 | 1,282 | 1,314 | 1,270 | 1,313 | +45 | +3.5% | 205,900 |
| 2013/08/13 | 1,230 | 1,270 | 1,230 | 1,268 | +40 | +3.3% | 143,000 |
| 2013/08/12 | 1,236 | 1,245 | 1,218 | 1,228 | -35 | -2.8% | 195,900 |
| 2013/08/09 | 1,275 | 1,320 | 1,255 | 1,263 | -27 | -2.1% | 320,800 |
| 2013/08/08 | 1,313 | 1,340 | 1,286 | 1,290 | -31 | -2.3% | 182,000 |
| 2013/08/07 | 1,342 | 1,357 | 1,320 | 1,321 | -48 | -3.5% | 167,400 |
| 2013/08/06 | 1,358 | 1,372 | 1,322 | 1,369 | +1 | +0.1% | 186,500 |
| 2013/08/05 | 1,378 | 1,390 | 1,350 | 1,368 | -20 | -1.4% | 124,400 |
| 2013/08/02 | 1,380 | 1,394 | 1,360 | 1,388 | +13 | +0.9% | 234,800 |
| 2013/08/01 | 1,300 | 1,375 | 1,294 | 1,375 | +85 | +6.6% | 430,800 |
| 2013/07/31 | 1,270 | 1,315 | 1,261 | 1,290 | +9 | +0.7% | 357,500 |
| 2013/07/30 | 1,212 | 1,306 | 1,207 | 1,281 | +43 | +3.5% | 329,800 |
| 2013/07/29 | 1,270 | 1,288 | 1,220 | 1,238 | -78 | -5.9% | 671,300 |
| 2013/07/26 | 1,305 | 1,368 | 1,305 | 1,316 | -28 | -2.1% | 409,200 |
| 2013/07/25 | 1,375 | 1,388 | 1,344 | 1,344 | -27 | -2% | 252,100 |
2851～
2900
件表示中 / 6969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 | 78,500円 | +1.0% | +3.9% | 4.33% | 15.61倍 | 0.91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 |
| トレイダーズ | 110,000円 | +9.5% | +5.3% | 3.27% | 6.25倍 | 1.73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 | 435,500円 | -2.0% | +30.3% | 1.15% | 8.89倍 | 1.35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 |
| ＳＢＩリーシンク | 375,000円 | +49.4% | +15.1% | 2.67% | 6.16倍 | 1.18倍 |
|
税繰り延べメリットの航空機、船舶等のオペリース販売が主力。ＳＢＩ傘下で地銀等と連携 |
| ＳＢＩレオス | 18,900円 | +9.4% | +16.0% | 3.60% | 10.84倍 | 2.79倍 |
|
投資信託委託として「ひふみ」ブランドを運用。企業年金など受託運用の投資顧問やＶＣも |
市場注目の銘柄
チャート関連のコラム
