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 |
|---|---|---|---|---|---|---|---|
| 2013/08/28 | 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 |
| 2013/07/24 | 1,362 | 1,375 | 1,351 | 1,371 | +13 | +1% | 224,300 |
| 2013/07/23 | 1,334 | 1,372 | 1,331 | 1,358 | +15 | +1.1% | 312,200 |
| 2013/07/22 | 1,350 | 1,367 | 1,335 | 1,343 | ±0 | ±0% | 352,100 |
| 2013/07/19 | 1,405 | 1,413 | 1,323 | 1,343 | -62 | -4.4% | 821,200 |
| 2013/07/18 | 1,400 | 1,420 | 1,394 | 1,405 | +18 | +1.3% | 419,800 |
| 2013/07/17 | 1,400 | 1,412 | 1,374 | 1,387 | -17 | -1.2% | 263,200 |
| 2013/07/16 | 1,391 | 1,426 | 1,386 | 1,404 | +7 | +0.5% | 195,200 |
| 2013/07/12 | 1,420 | 1,422 | 1,383 | 1,397 | -17 | -1.2% | 215,800 |
| 2013/07/11 | 1,386 | 1,421 | 1,380 | 1,414 | -2 | -0.1% | 232,500 |
| 2013/07/10 | 1,390 | 1,422 | 1,383 | 1,416 | +20 | +1.4% | 479,900 |
| 2013/07/09 | 1,350 | 1,397 | 1,347 | 1,396 | +48 | +3.6% | 369,800 |
| 2013/07/08 | 1,382 | 1,400 | 1,348 | 1,348 | -4 | -0.3% | 420,200 |
| 2013/07/05 | 1,357 | 1,360 | 1,328 | 1,352 | +5 | +0.4% | 247,700 |
| 2013/07/04 | 1,299 | 1,351 | 1,299 | 1,347 | +18 | +1.4% | 348,000 |
| 2013/07/03 | 1,299 | 1,336 | 1,280 | 1,329 | +41 | +3.2% | 489,500 |
| 2013/07/02 | 1,284 | 1,297 | 1,241 | 1,288 | +28 | +2.2% | 447,600 |
| 2013/07/01 | 1,195 | 1,260 | 1,187 | 1,260 | +84 | +7.1% | 563,800 |
| 2013/06/28 | 1,091 | 1,190 | 1,089 | 1,176 | +124 | +11.8% | 935,500 |
| 2013/06/27 | 1,039 | 1,055 | 982 | 1,052 | +34 | +3.3% | 477,900 |
| 2013/06/26 | 1,075 | 1,084 | 1,011 | 1,018 | -27 | -2.6% | 417,000 |
| 2013/06/25 | 1,076 | 1,100 | 1,026 | 1,045 | -61 | -5.5% | 798,600 |
| 2013/06/24 | 1,092 | 1,152 | 1,088 | 1,106 | +44 | +4.1% | 680,200 |
| 2013/06/21 | 1,070 | 1,082 | 1,023 | 1,062 | -41 | -3.7% | 987,800 |
| 2013/06/20 | 1,130 | 1,145 | 1,100 | 1,103 | -58 | -5% | 569,500 |
| 2013/06/19 | 1,200 | 1,200 | 1,150 | 1,161 | +36 | +3.2% | 456,400 |
2901～
2950
件表示中 / 6994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 | 79,300円 | +1.0% | +3.9% | 4.29% | 15.77倍 | 0.92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 | 114,000円 | +9.5% | +5.3% | 3.16% | 6.29倍 | 1.75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 |
| ＳＢＩリーシンク | 417,500円 | +49.4% | +15.1% | 2.40% | 6.87倍 | 1.31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 |
| ヒロセ通商 | 428,000円 | -2.0% | +30.3% | 1.17% | 8.73倍 | 1.33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レオス | 20,300円 | +9.4% | +16.0% | 3.35% | 11.64倍 | 2.99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
