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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 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 |
| 2013/06/18 | 1,131 | 1,158 | 1,118 | 1,125 | -4 | -0.4% | 242,300 |
| 2013/06/17 | 1,080 | 1,144 | 1,070 | 1,129 | +48 | +4.4% | 307,200 |
| 2013/06/14 | 1,160 | 1,172 | 1,080 | 1,081 | -22 | -2% | 505,800 |
| 2013/06/13 | 1,133 | 1,149 | 1,100 | 1,103 | -86 | -7.2% | 409,700 |
| 2013/06/12 | 1,150 | 1,200 | 1,123 | 1,189 | -33 | -2.7% | 326,600 |
| 2013/06/11 | 1,208 | 1,260 | 1,183 | 1,222 | +31 | +2.6% | 444,200 |
| 2013/06/10 | 1,154 | 1,191 | 1,145 | 1,191 | +118 | +11% | 410,800 |
| 2013/06/07 | 1,095 | 1,114 | 1,041 | 1,073 | -31 | -2.8% | 665,200 |
| 2013/06/06 | 1,106 | 1,181 | 1,102 | 1,104 | -37 | -3.2% | 468,100 |
| 2013/06/05 | 1,243 | 1,250 | 1,130 | 1,141 | -93 | -7.5% | 603,900 |
| 2013/06/04 | 1,180 | 1,250 | 1,157 | 1,234 | +45 | +3.8% | 1,343,600 |
| 2013/06/03 | 1,233 | 1,250 | 1,180 | 1,189 | -103 | -8% | 451,000 |
| 2013/05/31 | 1,304 | 1,320 | 1,254 | 1,292 | +18 | +1.4% | 455,600 |
| 2013/05/30 | 1,320 | 1,320 | 1,256 | 1,274 | -91 | -6.7% | 452,100 |
| 2013/05/29 | 1,374 | 1,374 | 1,325 | 1,365 | +25 | +1.9% | 307,100 |
| 2013/05/28 | 1,296 | 1,357 | 1,283 | 1,340 | -2 | -0.1% | 327,500 |
| 2013/05/27 | 1,252 | 1,369 | 1,250 | 1,342 | +11 | +0.8% | 582,600 |
| 2013/05/24 | 1,350 | 1,410 | 1,230 | 1,331 | +38 | +2.9% | 689,100 |
2951～
3000
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
