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 |
|---|---|---|---|---|---|---|---|
| 2005/11/02 | 1,250 | 1,250 | 1,227 | 1,227 | -23 | -1.8% | 97,700 |
| 2005/11/01 | 1,250 | 1,279 | 1,205 | 1,250 | +10 | +0.8% | 72,600 |
| 2005/10/31 | 1,201 | 1,240 | 1,180 | 1,240 | +36 | +3% | 265,300 |
| 2005/10/28 | 1,215 | 1,225 | 1,200 | 1,204 | -42 | -3.4% | 320,300 |
| 2005/10/27 | 1,290 | 1,314 | 1,200 | 1,246 | -38 | -3% | 342,200 |
| 2005/10/26 | 1,270 | 1,290 | 1,270 | 1,284 | +15 | +1.2% | 72,300 |
| 2005/10/25 | 1,235 | 1,274 | 1,231 | 1,269 | +49 | +4% | 112,100 |
| 2005/10/24 | 1,227 | 1,227 | 1,215 | 1,220 | +29 | +2.4% | 92,200 |
| 2005/10/21 | 1,205 | 1,207 | 1,190 | 1,191 | -39 | -3.2% | 98,500 |
| 2005/10/20 | 1,223 | 1,245 | 1,223 | 1,230 | +12 | +1% | 76,800 |
| 2005/10/19 | 1,239 | 1,242 | 1,216 | 1,218 | -38 | -3% | 83,800 |
| 2005/10/18 | 1,250 | 1,260 | 1,238 | 1,256 | -4 | -0.3% | 45,000 |
| 2005/10/17 | 1,262 | 1,268 | 1,231 | 1,260 | +3 | +0.2% | 82,200 |
| 2005/10/14 | 1,243 | 1,258 | 1,243 | 1,257 | -1 | -0.1% | 38,700 |
| 2005/10/13 | 1,260 | 1,263 | 1,242 | 1,258 | -12 | -0.9% | 79,000 |
| 2005/10/12 | 1,228 | 1,288 | 1,228 | 1,270 | +50 | +4.1% | 162,900 |
| 2005/10/11 | 1,195 | 1,225 | 1,186 | 1,220 | +44 | +3.7% | 85,600 |
| 2005/10/07 | 1,170 | 1,191 | 1,166 | 1,176 | -14 | -1.2% | 250,000 |
| 2005/10/06 | 1,219 | 1,232 | 1,190 | 1,190 | -61 | -4.9% | 153,300 |
| 2005/10/05 | 1,251 | 1,280 | 1,251 | 1,251 | -37 | -2.9% | 89,300 |
| 2005/10/04 | 1,295 | 1,299 | 1,270 | 1,288 | -2 | -0.2% | 112,300 |
| 2005/10/03 | 1,286 | 1,290 | 1,270 | 1,290 | +4 | +0.3% | 127,700 |
| 2005/09/30 | 1,300 | 1,300 | 1,275 | 1,286 | +1 | +0.1% | 168,200 |
| 2005/09/29 | 1,275 | 1,300 | 1,263 | 1,285 | +42 | +3.4% | 301,400 |
| 2005/09/28 | 1,237 | 1,250 | 1,226 | 1,243 | +5 | +0.4% | 62,700 |
| 2005/09/27 | 1,250 | 1,269 | 1,230 | 1,238 | -20 | -1.6% | 150,400 |
| 2005/09/26 | 1,237 | 1,269 | 1,234 | 1,258 | +28 | +2.3% | 234,800 |
| 2005/09/22 | 1,205 | 1,238 | 1,200 | 1,230 | -22 | -1.8% | 205,300 |
| 2005/09/21 | 1,280 | 1,290 | 1,235 | 1,252 | -30 | -2.3% | 165,000 |
| 2005/09/20 | 1,270 | 1,294 | 1,257 | 1,282 | +32 | +2.6% | 245,300 |
| 2005/09/16 | 1,230 | 1,250 | 1,226 | 1,250 | +30 | +2.5% | 279,600 |
| 2005/09/15 | 1,190 | 1,220 | 1,190 | 1,220 | +22 | +1.8% | 157,500 |
| 2005/09/14 | 1,199 | 1,199 | 1,190 | 1,198 | -1 | -0.1% | 133,000 |
| 2005/09/13 | 1,165 | 1,199 | 1,163 | 1,199 | +40 | +3.5% | 238,400 |
| 2005/09/12 | 1,135 | 1,175 | 1,135 | 1,159 | +44 | +3.9% | 273,200 |
| 2005/09/09 | 1,084 | 1,117 | 1,084 | 1,115 | +21 | +1.9% | 202,300 |
| 2005/09/08 | 1,100 | 1,103 | 1,089 | 1,094 | -5 | -0.5% | 166,400 |
| 2005/09/07 | 1,100 | 1,104 | 1,090 | 1,099 | -1 | -0.1% | 149,900 |
| 2005/09/06 | 1,090 | 1,112 | 1,090 | 1,100 | -10 | -0.9% | 130,600 |
| 2005/09/05 | 1,115 | 1,119 | 1,107 | 1,110 | -2 | -0.2% | 94,800 |
| 2005/09/02 | 1,112 | 1,119 | 1,108 | 1,112 | -5 | -0.4% | 67,200 |
| 2005/09/01 | 1,120 | 1,124 | 1,113 | 1,117 | +7 | +0.6% | 93,700 |
| 2005/08/31 | 1,117 | 1,120 | 1,108 | 1,110 | -8 | -0.7% | 72,600 |
| 2005/08/30 | 1,110 | 1,119 | 1,107 | 1,118 | +14 | +1.3% | 61,400 |
| 2005/08/29 | 1,102 | 1,110 | 1,098 | 1,104 | -1 | -0.1% | 101,500 |
| 2005/08/26 | 1,109 | 1,120 | 1,104 | 1,105 | -3 | -0.3% | 74,500 |
| 2005/08/25 | 1,117 | 1,120 | 1,103 | 1,108 | -12 | -1.1% | 75,900 |
| 2005/08/24 | 1,122 | 1,123 | 1,113 | 1,120 | -5 | -0.4% | 68,400 |
| 2005/08/23 | 1,130 | 1,143 | 1,125 | 1,125 | ±0 | ±0% | 211,200 |
| 2005/08/22 | 1,099 | 1,125 | 1,099 | 1,125 | +6 | +0.5% | 132,200 |
4851～
4900
件表示中 / 7024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 | 81,500円 | +1.0% | +3.9% | 4.17% | 16.24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 | 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% | 13.62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 |
| 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 |
| トレイダーズ | 100,100円 | +9.5% | +5.3% | 3.60% | 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 |
市場注目の銘柄
チャート関連のコラム
