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 |
|---|---|---|---|---|---|---|---|
| 2006/01/20 | 2,140 | 2,165 | 2,050 | 2,060 | -20 | -1% | 293,900 |
| 2006/01/19 | 1,905 | 2,140 | 1,905 | 2,080 | +195 | +10.3% | 630,700 |
| 2006/01/18 | 2,175 | 2,175 | 1,830 | 1,885 | -345 | -15.5% | 1,019,500 |
| 2006/01/17 | 2,250 | 2,320 | 2,190 | 2,230 | -65 | -2.8% | 559,600 |
| 2006/01/16 | 2,270 | 2,335 | 2,260 | 2,295 | +50 | +2.2% | 479,400 |
| 2006/01/13 | 2,195 | 2,260 | 2,185 | 2,245 | +70 | +3.2% | 300,900 |
| 2006/01/12 | 2,170 | 2,190 | 2,160 | 2,175 | +25 | +1.2% | 209,400 |
| 2006/01/11 | 2,170 | 2,180 | 2,115 | 2,150 | -20 | -0.9% | 320,100 |
| 2006/01/10 | 2,240 | 2,245 | 2,150 | 2,170 | -40 | -1.8% | 321,300 |
| 2006/01/06 | 2,250 | 2,250 | 2,200 | 2,210 | -25 | -1.1% | 320,400 |
| 2006/01/05 | 2,200 | 2,260 | 2,195 | 2,235 | +75 | +3.5% | 553,000 |
| 2006/01/04 | 2,130 | 2,180 | 2,130 | 2,160 | +50 | +2.4% | 218,300 |
| 2005/12/30 | 2,125 | 2,140 | 2,080 | 2,110 | -5 | -0.2% | 135,300 |
| 2005/12/29 | 2,140 | 2,165 | 2,100 | 2,115 | -20 | -0.9% | 301,700 |
| 2005/12/28 | 2,085 | 2,140 | 2,065 | 2,135 | +50 | +2.4% | 187,800 |
| 2005/12/27 | 2,060 | 2,140 | 2,030 | 2,085 | +45 | +2.2% | 307,600 |
| 2005/12/26 | 2,000 | 2,045 | 1,995 | 2,040 | -20 | -1% | 698,500 |
| 2005/12/22 | 1,944 | 2,080 | 1,931 | 2,060 | +163 | +8.6% | 894,600 |
| 2005/12/21 | 1,890 | 1,901 | 1,886 | 1,897 | +14 | +0.7% | 247,900 |
| 2005/12/20 | 1,885 | 1,886 | 1,862 | 1,883 | -6 | -0.3% | 182,200 |
| 2005/12/19 | 1,884 | 1,894 | 1,884 | 1,889 | +2 | +0.1% | 144,600 |
| 2005/12/16 | 1,889 | 1,901 | 1,875 | 1,887 | +3 | +0.2% | 369,500 |
| 2005/12/15 | 1,855 | 1,890 | 1,853 | 1,884 | +28 | +1.5% | 290,300 |
| 2005/12/14 | 1,884 | 1,900 | 1,853 | 1,856 | -17 | -0.9% | 212,800 |
| 2005/12/13 | 1,903 | 1,911 | 1,871 | 1,873 | -40 | -2.1% | 341,100 |
| 2005/12/12 | 1,920 | 1,930 | 1,912 | 1,913 | +1 | +0.1% | 244,700 |
| 2005/12/09 | 1,881 | 1,920 | 1,872 | 1,912 | +96 | +5.3% | 279,700 |
| 2005/12/08 | 1,832 | 1,869 | 1,770 | 1,816 | -46 | -2.5% | 555,700 |
| 2005/12/07 | 1,884 | 1,899 | 1,810 | 1,862 | -83 | -4.3% | 1,049,800 |
| 2005/12/06 | 1,884 | 1,969 | 1,881 | 1,945 | +116 | +6.3% | 845,200 |
| 2005/12/05 | 1,780 | 1,848 | 1,765 | 1,829 | +84 | +4.8% | 485,800 |
| 2005/12/02 | 1,670 | 1,750 | 1,670 | 1,745 | +99 | +6% | 508,700 |
| 2005/12/01 | 1,615 | 1,694 | 1,614 | 1,646 | +6 | +0.4% | 267,000 |
| 2005/11/30 | 1,640 | 1,649 | 1,616 | 1,640 | +20 | +1.2% | 359,000 |
| 2005/11/29 | 1,642 | 1,660 | 1,603 | 1,620 | -54 | -3.2% | 386,300 |
| 2005/11/28 | 1,680 | 1,697 | 1,656 | 1,674 | +5 | +0.3% | 458,300 |
| 2005/11/25 | 1,535 | 1,785 | 1,535 | 1,669 | +146 | +9.6% | 830,400 |
| 2005/11/24 | 1,535 | 1,541 | 1,510 | 1,523 | -37 | -2.4% | 422,900 |
| 2005/11/22 | 1,378 | 1,576 | 1,378 | 1,560 | +184 | +13.4% | 765,300 |
| 2005/11/21 | 1,419 | 1,428 | 1,376 | 1,376 | -34 | -2.4% | 231,800 |
| 2005/11/18 | 1,400 | 1,429 | 1,399 | 1,410 | +11 | +0.8% | 225,100 |
| 2005/11/17 | 1,374 | 1,399 | 1,370 | 1,399 | +19 | +1.4% | 66,400 |
| 2005/11/16 | 1,358 | 1,380 | 1,340 | 1,380 | +17 | +1.2% | 151,400 |
| 2005/11/15 | 1,350 | 1,378 | 1,350 | 1,363 | +2 | +0.1% | 152,500 |
| 2005/11/14 | 1,383 | 1,388 | 1,360 | 1,361 | -14 | -1% | 82,600 |
| 2005/11/11 | 1,360 | 1,379 | 1,360 | 1,375 | +35 | +2.6% | 89,900 |
| 2005/11/10 | 1,356 | 1,359 | 1,310 | 1,340 | +4 | +0.3% | 147,100 |
| 2005/11/09 | 1,365 | 1,381 | 1,329 | 1,336 | -29 | -2.1% | 166,100 |
| 2005/11/08 | 1,400 | 1,429 | 1,358 | 1,365 | +25 | +1.9% | 365,500 |
| 2005/11/07 | 1,282 | 1,371 | 1,281 | 1,340 | +60 | +4.7% | 432,300 |
4801～
4850
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 | 0.95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 | 0.83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 | 100,200円 | +9.5% | +5.3% | 3.59% | 5.56倍 | 1.55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 | 1.26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
