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 |
|---|---|---|---|---|---|---|---|
| 2006/08/17 | 1,845 | 1,867 | 1,845 | 1,855 | +40 | +2.2% | 603,400 |
| 2006/08/16 | 1,795 | 1,819 | 1,792 | 1,815 | +46 | +2.6% | 361,000 |
| 2006/08/15 | 1,744 | 1,789 | 1,737 | 1,769 | +46 | +2.7% | 467,600 |
| 2006/08/14 | 1,697 | 1,725 | 1,692 | 1,723 | +31 | +1.8% | 168,800 |
| 2006/08/11 | 1,681 | 1,707 | 1,681 | 1,692 | -11 | -0.6% | 161,000 |
| 2006/08/10 | 1,700 | 1,707 | 1,671 | 1,703 | -6 | -0.4% | 133,500 |
| 2006/08/09 | 1,676 | 1,713 | 1,646 | 1,709 | +32 | +1.9% | 288,300 |
| 2006/08/08 | 1,680 | 1,686 | 1,656 | 1,677 | -3 | -0.2% | 201,200 |
| 2006/08/07 | 1,747 | 1,752 | 1,677 | 1,680 | -57 | -3.3% | 194,300 |
| 2006/08/04 | 1,740 | 1,748 | 1,730 | 1,737 | -13 | -0.7% | 150,400 |
| 2006/08/03 | 1,750 | 1,768 | 1,745 | 1,750 | +22 | +1.3% | 250,900 |
| 2006/08/02 | 1,685 | 1,735 | 1,672 | 1,728 | +38 | +2.2% | 237,400 |
| 2006/08/01 | 1,684 | 1,709 | 1,682 | 1,690 | -9 | -0.5% | 167,500 |
| 2006/07/31 | 1,665 | 1,709 | 1,650 | 1,699 | +36 | +2.2% | 284,100 |
| 2006/07/28 | 1,633 | 1,666 | 1,612 | 1,663 | +60 | +3.7% | 326,100 |
| 2006/07/27 | 1,584 | 1,607 | 1,580 | 1,603 | +15 | +0.9% | 473,300 |
| 2006/07/26 | 1,649 | 1,654 | 1,583 | 1,588 | -47 | -2.9% | 181,800 |
| 2006/07/25 | 1,662 | 1,675 | 1,632 | 1,635 | -3 | -0.2% | 154,300 |
| 2006/07/24 | 1,630 | 1,644 | 1,611 | 1,638 | -15 | -0.9% | 122,200 |
| 2006/07/21 | 1,653 | 1,666 | 1,638 | 1,653 | -39 | -2.3% | 157,000 |
| 2006/07/20 | 1,670 | 1,692 | 1,655 | 1,692 | +107 | +6.8% | 163,900 |
| 2006/07/19 | 1,562 | 1,606 | 1,561 | 1,585 | +18 | +1.1% | 325,900 |
| 2006/07/18 | 1,680 | 1,683 | 1,556 | 1,567 | -140 | -8.2% | 332,700 |
| 2006/07/14 | 1,710 | 1,730 | 1,707 | 1,707 | -33 | -1.9% | 195,400 |
| 2006/07/13 | 1,712 | 1,767 | 1,706 | 1,740 | ±0 | ±0% | 197,600 |
| 2006/07/12 | 1,788 | 1,790 | 1,729 | 1,740 | -42 | -2.4% | 120,400 |
| 2006/07/11 | 1,800 | 1,800 | 1,769 | 1,782 | +10 | +0.6% | 308,900 |
| 2006/07/10 | 1,712 | 1,775 | 1,710 | 1,772 | +31 | +1.8% | 219,200 |
| 2006/07/07 | 1,789 | 1,789 | 1,731 | 1,741 | -22 | -1.2% | 115,100 |
| 2006/07/06 | 1,763 | 1,780 | 1,742 | 1,763 | -30 | -1.7% | 133,000 |
| 2006/07/05 | 1,800 | 1,800 | 1,782 | 1,793 | -27 | -1.5% | 127,800 |
| 2006/07/04 | 1,799 | 1,825 | 1,790 | 1,820 | +52 | +2.9% | 300,000 |
| 2006/07/03 | 1,740 | 1,775 | 1,732 | 1,768 | +37 | +2.1% | 227,300 |
| 2006/06/30 | 1,780 | 1,780 | 1,726 | 1,731 | -3 | -0.2% | 219,200 |
| 2006/06/29 | 1,700 | 1,734 | 1,695 | 1,734 | +39 | +2.3% | 227,600 |
| 2006/06/28 | 1,699 | 1,710 | 1,680 | 1,695 | -21 | -1.2% | 148,000 |
| 2006/06/27 | 1,714 | 1,728 | 1,701 | 1,716 | +14 | +0.8% | 129,300 |
| 2006/06/26 | 1,717 | 1,717 | 1,696 | 1,702 | -6 | -0.4% | 254,700 |
| 2006/06/23 | 1,720 | 1,728 | 1,696 | 1,708 | -26 | -1.5% | 225,000 |
| 2006/06/22 | 1,680 | 1,734 | 1,680 | 1,734 | +80 | +4.8% | 211,200 |
| 2006/06/21 | 1,710 | 1,715 | 1,634 | 1,654 | -41 | -2.4% | 271,000 |
| 2006/06/20 | 1,715 | 1,749 | 1,690 | 1,695 | -39 | -2.2% | 298,400 |
| 2006/06/19 | 1,749 | 1,759 | 1,714 | 1,734 | -17 | -1% | 198,100 |
| 2006/06/16 | 1,757 | 1,790 | 1,741 | 1,751 | +114 | +7% | 581,500 |
| 2006/06/15 | 1,601 | 1,645 | 1,601 | 1,637 | +73 | +4.7% | 197,700 |
| 2006/06/14 | 1,550 | 1,639 | 1,550 | 1,564 | -27 | -1.7% | 437,100 |
| 2006/06/13 | 1,620 | 1,657 | 1,590 | 1,591 | -75 | -4.5% | 228,500 |
| 2006/06/12 | 1,599 | 1,670 | 1,570 | 1,666 | +65 | +4.1% | 252,800 |
| 2006/06/09 | 1,551 | 1,633 | 1,546 | 1,601 | +77 | +5.1% | 508,300 |
| 2006/06/08 | 1,545 | 1,569 | 1,507 | 1,524 | -81 | -5% | 360,300 |
4601～
4650
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
