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 |
|---|---|---|---|---|---|---|---|
| 2007/01/24 | 1,994 | 2,020 | 1,984 | 1,990 | -5 | -0.3% | 279,800 |
| 2007/01/23 | 2,040 | 2,060 | 1,979 | 1,995 | -85 | -4.1% | 369,100 |
| 2007/01/22 | 2,030 | 2,100 | 2,025 | 2,080 | +55 | +2.7% | 343,400 |
| 2007/01/19 | 1,940 | 2,040 | 1,938 | 2,025 | +96 | +5% | 515,700 |
| 2007/01/18 | 1,907 | 1,940 | 1,900 | 1,929 | +25 | +1.3% | 283,100 |
| 2007/01/17 | 1,887 | 1,918 | 1,854 | 1,904 | -6 | -0.3% | 366,100 |
| 2007/01/16 | 1,897 | 1,918 | 1,891 | 1,910 | +13 | +0.7% | 313,700 |
| 2007/01/15 | 1,830 | 1,910 | 1,824 | 1,897 | +74 | +4.1% | 525,900 |
| 2007/01/12 | 1,774 | 1,830 | 1,774 | 1,823 | +50 | +2.8% | 686,800 |
| 2007/01/11 | 1,719 | 1,787 | 1,716 | 1,773 | +48 | +2.8% | 630,900 |
| 2007/01/10 | 1,720 | 1,755 | 1,714 | 1,725 | +12 | +0.7% | 469,000 |
| 2007/01/09 | 1,685 | 1,724 | 1,685 | 1,713 | +14 | +0.8% | 204,000 |
| 2007/01/05 | 1,704 | 1,704 | 1,687 | 1,699 | -20 | -1.2% | 135,200 |
| 2007/01/04 | 1,687 | 1,723 | 1,687 | 1,719 | +2 | +0.1% | 133,900 |
| 2006/12/29 | 1,738 | 1,738 | 1,715 | 1,717 | -10 | -0.6% | 38,400 |
| 2006/12/28 | 1,720 | 1,737 | 1,717 | 1,727 | +12 | +0.7% | 203,900 |
| 2006/12/27 | 1,709 | 1,725 | 1,706 | 1,715 | +15 | +0.9% | 154,700 |
| 2006/12/26 | 1,675 | 1,702 | 1,673 | 1,700 | +25 | +1.5% | 291,700 |
| 2006/12/25 | 1,664 | 1,694 | 1,664 | 1,675 | -6 | -0.4% | 196,800 |
| 2006/12/22 | 1,622 | 1,694 | 1,621 | 1,681 | +50 | +3.1% | 381,600 |
| 2006/12/21 | 1,649 | 1,649 | 1,625 | 1,631 | -17 | -1% | 102,400 |
| 2006/12/20 | 1,610 | 1,648 | 1,610 | 1,648 | +28 | +1.7% | 176,400 |
| 2006/12/19 | 1,667 | 1,667 | 1,600 | 1,620 | -64 | -3.8% | 195,100 |
| 2006/12/18 | 1,679 | 1,694 | 1,670 | 1,684 | -1 | -0.1% | 116,900 |
| 2006/12/15 | 1,669 | 1,707 | 1,666 | 1,685 | +22 | +1.3% | 237,000 |
| 2006/12/14 | 1,649 | 1,669 | 1,648 | 1,663 | +6 | +0.4% | 112,200 |
| 2006/12/13 | 1,658 | 1,663 | 1,645 | 1,657 | +1 | +0.1% | 143,500 |
| 2006/12/12 | 1,643 | 1,670 | 1,636 | 1,656 | +13 | +0.8% | 149,900 |
| 2006/12/11 | 1,650 | 1,660 | 1,630 | 1,643 | -7 | -0.4% | 111,100 |
| 2006/12/08 | 1,680 | 1,680 | 1,647 | 1,650 | -7 | -0.4% | 189,600 |
| 2006/12/07 | 1,645 | 1,676 | 1,633 | 1,657 | +18 | +1.1% | 258,700 |
| 2006/12/06 | 1,606 | 1,645 | 1,606 | 1,639 | +28 | +1.7% | 189,700 |
| 2006/12/05 | 1,629 | 1,644 | 1,610 | 1,611 | -17 | -1% | 130,200 |
| 2006/12/04 | 1,614 | 1,632 | 1,605 | 1,628 | -4 | -0.2% | 183,800 |
| 2006/12/01 | 1,617 | 1,640 | 1,598 | 1,632 | +11 | +0.7% | 379,300 |
| 2006/11/30 | 1,579 | 1,624 | 1,570 | 1,621 | +42 | +2.7% | 241,200 |
| 2006/11/29 | 1,549 | 1,586 | 1,548 | 1,579 | +35 | +2.3% | 318,900 |
| 2006/11/28 | 1,510 | 1,544 | 1,490 | 1,544 | +21 | +1.4% | 212,200 |
| 2006/11/27 | 1,490 | 1,527 | 1,490 | 1,523 | +9 | +0.6% | 218,400 |
| 2006/11/24 | 1,478 | 1,518 | 1,472 | 1,514 | +6 | +0.4% | 251,100 |
| 2006/11/22 | 1,484 | 1,519 | 1,457 | 1,508 | +44 | +3% | 236,600 |
| 2006/11/21 | 1,430 | 1,480 | 1,430 | 1,464 | +34 | +2.4% | 466,300 |
| 2006/11/20 | 1,480 | 1,480 | 1,411 | 1,430 | -67 | -4.5% | 383,500 |
| 2006/11/17 | 1,568 | 1,586 | 1,496 | 1,497 | -41 | -2.7% | 268,300 |
| 2006/11/16 | 1,550 | 1,571 | 1,537 | 1,538 | -21 | -1.3% | 291,100 |
| 2006/11/15 | 1,590 | 1,597 | 1,555 | 1,559 | -15 | -1% | 252,900 |
| 2006/11/14 | 1,479 | 1,580 | 1,479 | 1,574 | +100 | +6.8% | 430,300 |
| 2006/11/13 | 1,500 | 1,501 | 1,471 | 1,474 | -28 | -1.9% | 227,900 |
| 2006/11/10 | 1,497 | 1,516 | 1,492 | 1,502 | -15 | -1% | 277,400 |
| 2006/11/09 | 1,545 | 1,563 | 1,496 | 1,517 | -33 | -2.1% | 386,600 |
4551～
4600
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 | 81,100円 | +1.0% | +3.9% | 4.19% | 16.16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 | 53,800円 | +0.1% | +0.4% | 9.29% | 13.53倍 | 1.21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 | 100,200円 | +9.5% | +5.3% | 3.59% | 5.56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
