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 |
|---|---|---|---|---|---|---|---|
| 2007/06/20 | 1,789 | 1,819 | 1,772 | 1,807 | +38 | +2.1% | 215,900 |
| 2007/06/19 | 1,830 | 1,830 | 1,763 | 1,769 | -66 | -3.6% | 382,000 |
| 2007/06/18 | 1,823 | 1,835 | 1,810 | 1,835 | +51 | +2.9% | 162,100 |
| 2007/06/15 | 1,740 | 1,784 | 1,726 | 1,784 | +22 | +1.2% | 188,400 |
| 2007/06/14 | 1,764 | 1,772 | 1,750 | 1,762 | +28 | +1.6% | 191,400 |
| 2007/06/13 | 1,743 | 1,755 | 1,723 | 1,734 | -39 | -2.2% | 433,900 |
| 2007/06/12 | 1,812 | 1,821 | 1,768 | 1,773 | -38 | -2.1% | 331,300 |
| 2007/06/11 | 1,864 | 1,879 | 1,801 | 1,811 | -51 | -2.7% | 318,700 |
| 2007/06/08 | 1,870 | 1,873 | 1,821 | 1,862 | -14 | -0.7% | 312,600 |
| 2007/06/07 | 1,882 | 1,889 | 1,853 | 1,876 | -39 | -2% | 447,200 |
| 2007/06/06 | 1,910 | 1,927 | 1,905 | 1,915 | ±0 | ±0% | 123,900 |
| 2007/06/05 | 1,910 | 1,929 | 1,905 | 1,915 | -8 | -0.4% | 189,400 |
| 2007/06/04 | 1,948 | 1,948 | 1,909 | 1,923 | +5 | +0.3% | 187,700 |
| 2007/06/01 | 1,911 | 1,933 | 1,908 | 1,918 | +8 | +0.4% | 140,500 |
| 2007/05/31 | 1,919 | 1,925 | 1,895 | 1,910 | -9 | -0.5% | 200,100 |
| 2007/05/30 | 1,914 | 1,930 | 1,886 | 1,919 | +12 | +0.6% | 258,700 |
| 2007/05/29 | 1,900 | 1,925 | 1,882 | 1,907 | +4 | +0.2% | 84,900 |
| 2007/05/28 | 1,948 | 1,956 | 1,892 | 1,903 | -15 | -0.8% | 152,900 |
| 2007/05/25 | 1,937 | 1,943 | 1,876 | 1,918 | -39 | -2% | 187,700 |
| 2007/05/24 | 1,962 | 1,964 | 1,902 | 1,957 | -6 | -0.3% | 141,500 |
| 2007/05/23 | 1,960 | 1,978 | 1,942 | 1,963 | +26 | +1.3% | 120,200 |
| 2007/05/22 | 1,873 | 1,948 | 1,870 | 1,937 | +66 | +3.5% | 202,500 |
| 2007/05/21 | 1,878 | 1,903 | 1,856 | 1,871 | -6 | -0.3% | 305,900 |
| 2007/05/18 | 1,944 | 1,955 | 1,863 | 1,877 | -40 | -2.1% | 252,500 |
| 2007/05/17 | 1,948 | 1,975 | 1,913 | 1,917 | -10 | -0.5% | 128,800 |
| 2007/05/16 | 1,961 | 1,961 | 1,919 | 1,927 | -33 | -1.7% | 110,200 |
| 2007/05/15 | 1,977 | 1,988 | 1,953 | 1,960 | -17 | -0.9% | 148,400 |
| 2007/05/14 | 2,015 | 2,025 | 1,970 | 1,977 | -23 | -1.2% | 160,000 |
| 2007/05/11 | 2,020 | 2,025 | 1,986 | 2,000 | -35 | -1.7% | 187,800 |
| 2007/05/10 | 2,045 | 2,080 | 2,030 | 2,035 | -10 | -0.5% | 155,800 |
| 2007/05/09 | 2,020 | 2,050 | 2,020 | 2,045 | +35 | +1.7% | 263,100 |
| 2007/05/08 | 1,983 | 2,025 | 1,981 | 2,010 | +5 | +0.2% | 207,900 |
| 2007/05/07 | 2,005 | 2,025 | 1,998 | 2,005 | +13 | +0.7% | 134,500 |
| 2007/05/02 | 1,955 | 2,015 | 1,955 | 1,992 | +48 | +2.5% | 439,100 |
| 2007/05/01 | 1,932 | 1,955 | 1,916 | 1,944 | -3 | -0.2% | 281,700 |
| 2007/04/27 | 1,880 | 1,956 | 1,863 | 1,947 | +107 | +5.8% | 479,000 |
| 2007/04/26 | 1,873 | 1,874 | 1,825 | 1,840 | -34 | -1.8% | 341,800 |
| 2007/04/25 | 1,882 | 1,889 | 1,852 | 1,874 | -7 | -0.4% | 323,700 |
| 2007/04/24 | 1,831 | 1,887 | 1,821 | 1,881 | +46 | +2.5% | 239,400 |
| 2007/04/23 | 1,862 | 1,865 | 1,829 | 1,835 | -9 | -0.5% | 213,700 |
| 2007/04/20 | 1,858 | 1,865 | 1,826 | 1,844 | -3 | -0.2% | 159,700 |
| 2007/04/19 | 1,847 | 1,870 | 1,820 | 1,847 | -30 | -1.6% | 227,300 |
| 2007/04/18 | 1,841 | 1,885 | 1,840 | 1,877 | +24 | +1.3% | 176,200 |
| 2007/04/17 | 1,828 | 1,875 | 1,828 | 1,853 | +26 | +1.4% | 203,100 |
| 2007/04/16 | 1,827 | 1,860 | 1,817 | 1,827 | +22 | +1.2% | 177,800 |
| 2007/04/13 | 1,868 | 1,869 | 1,800 | 1,805 | -39 | -2.1% | 180,200 |
| 2007/04/12 | 1,840 | 1,853 | 1,837 | 1,844 | -25 | -1.3% | 138,900 |
| 2007/04/11 | 1,877 | 1,894 | 1,860 | 1,869 | -7 | -0.4% | 90,800 |
| 2007/04/10 | 1,885 | 1,912 | 1,875 | 1,876 | -31 | -1.6% | 105,500 |
| 2007/04/09 | 1,889 | 1,913 | 1,880 | 1,907 | +19 | +1% | 120,100 |
4451～
4500
件表示中 / 7025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 | 81,400円 | +1.0% | +3.9% | 4.18% | 16.22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 | 54,400円 | +0.1% | +0.4% | 9.19% | 13.68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 | 54,900円 | +0.1% | +0.1% | 5.46% | 13.60倍 | 0.82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 | 100,500円 | +9.5% | +5.3% | 3.58% | 5.58倍 | 1.54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 | 407,000円 | -2.0% | +30.3% | 1.23% | 8.33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
