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 |
|---|---|---|---|---|---|---|---|
| 2005/08/19 | 1,121 | 1,125 | 1,118 | 1,119 | -10 | -0.9% | 39,000 |
| 2005/08/18 | 1,115 | 1,130 | 1,115 | 1,129 | +5 | +0.4% | 78,100 |
| 2005/08/17 | 1,101 | 1,125 | 1,100 | 1,124 | +4 | +0.4% | 110,700 |
| 2005/08/16 | 1,130 | 1,132 | 1,111 | 1,120 | -10 | -0.9% | 102,500 |
| 2005/08/15 | 1,119 | 1,135 | 1,111 | 1,130 | +11 | +1% | 132,400 |
| 2005/08/12 | 1,115 | 1,120 | 1,095 | 1,119 | +4 | +0.4% | 275,400 |
| 2005/08/11 | 1,080 | 1,118 | 1,065 | 1,115 | +76 | +7.3% | 397,300 |
| 2005/08/10 | 1,013 | 1,040 | 1,011 | 1,039 | +39 | +3.9% | 229,000 |
| 2005/08/09 | 987 | 1,008 | 987 | 1,000 | +17 | +1.7% | 107,900 |
| 2005/08/08 | 973 | 994 | 972 | 983 | ±0 | ±0% | 86,900 |
| 2005/08/05 | 988 | 999 | 982 | 983 | -5 | -0.5% | 60,100 |
| 2005/08/04 | 985 | 991 | 981 | 988 | +6 | +0.6% | 82,900 |
| 2005/08/03 | 971 | 999 | 971 | 982 | +6 | +0.6% | 205,700 |
| 2005/08/02 | 1,011 | 1,015 | 975 | 976 | -34 | -3.4% | 154,500 |
| 2005/08/01 | 1,020 | 1,021 | 1,010 | 1,010 | -15 | -1.5% | 123,100 |
| 2005/07/29 | 1,013 | 1,025 | 1,007 | 1,025 | +15 | +1.5% | 219,600 |
| 2005/07/28 | 1,089 | 1,089 | 1,003 | 1,010 | -80 | -7.3% | 218,800 |
| 2005/07/27 | 1,095 | 1,096 | 1,085 | 1,090 | -6 | -0.5% | 50,500 |
| 2005/07/26 | 1,094 | 1,102 | 1,094 | 1,096 | -6 | -0.5% | 63,900 |
| 2005/07/25 | 1,089 | 1,113 | 1,089 | 1,102 | +13 | +1.2% | 126,000 |
| 2005/07/22 | 1,087 | 1,089 | 1,081 | 1,089 | +2 | +0.2% | 116,500 |
| 2005/07/21 | 1,091 | 1,092 | 1,085 | 1,087 | -4 | -0.4% | 49,100 |
| 2005/07/20 | 1,090 | 1,094 | 1,085 | 1,091 | +10 | +0.9% | 98,800 |
| 2005/07/19 | 1,087 | 1,088 | 1,080 | 1,081 | -6 | -0.6% | 39,800 |
| 2005/07/15 | 1,085 | 1,090 | 1,083 | 1,087 | +7 | +0.6% | 61,800 |
| 2005/07/14 | 1,071 | 1,080 | 1,071 | 1,080 | +10 | +0.9% | 58,600 |
| 2005/07/13 | 1,071 | 1,071 | 1,066 | 1,070 | -2 | -0.2% | 45,400 |
| 2005/07/12 | 1,074 | 1,075 | 1,071 | 1,072 | -2 | -0.2% | 67,600 |
| 2005/07/11 | 1,069 | 1,075 | 1,068 | 1,074 | +5 | +0.5% | 56,200 |
| 2005/07/08 | 1,073 | 1,074 | 1,063 | 1,069 | -6 | -0.6% | 54,800 |
| 2005/07/07 | 1,064 | 1,075 | 1,059 | 1,075 | +11 | +1% | 120,500 |
| 2005/07/06 | 1,078 | 1,078 | 1,055 | 1,064 | -8 | -0.7% | 56,600 |
| 2005/07/05 | 1,080 | 1,080 | 1,063 | 1,072 | +21 | +2% | 157,900 |
| 2005/07/04 | 1,032 | 1,058 | 1,032 | 1,051 | +24 | +2.3% | 121,700 |
| 2005/07/01 | 1,021 | 1,030 | 1,021 | 1,027 | -3 | -0.3% | 52,800 |
| 2005/06/30 | 1,020 | 1,030 | 1,019 | 1,030 | +11 | +1.1% | 83,800 |
| 2005/06/29 | 1,031 | 1,033 | 1,014 | 1,019 | ±0 | ±0% | 91,600 |
| 2005/06/28 | 1,016 | 1,032 | 1,016 | 1,019 | -3 | -0.3% | 91,300 |
| 2005/06/27 | 1,015 | 1,022 | 1,004 | 1,022 | +1 | +0.1% | 122,700 |
| 2005/06/24 | 1,020 | 1,026 | 1,015 | 1,021 | -2 | -0.2% | 28,400 |
| 2005/06/23 | 1,035 | 1,035 | 1,019 | 1,023 | +2 | +0.2% | 20,400 |
| 2005/06/22 | 1,015 | 1,027 | 1,005 | 1,021 | +3 | +0.3% | 36,900 |
| 2005/06/21 | 1,010 | 1,021 | 1,010 | 1,018 | -9 | -0.9% | 87,300 |
| 2005/06/20 | 1,036 | 1,040 | 1,020 | 1,027 | -9 | -0.9% | 92,500 |
| 2005/06/17 | 1,041 | 1,046 | 1,026 | 1,036 | ±0 | ±0% | 45,600 |
| 2005/06/16 | 1,012 | 1,036 | 1,007 | 1,036 | +20 | +2% | 101,900 |
| 2005/06/15 | 1,011 | 1,025 | 1,011 | 1,016 | -14 | -1.4% | 51,500 |
| 2005/06/14 | 1,036 | 1,036 | 1,030 | 1,030 | -8 | -0.8% | 39,100 |
| 2005/06/13 | 1,035 | 1,048 | 1,032 | 1,038 | -1 | -0.1% | 50,200 |
| 2005/06/10 | 1,036 | 1,044 | 1,030 | 1,039 | +33 | +3.3% | 85,800 |
4901～
4950
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 | 81,600円 | +1.0% | +3.9% | 4.17% | 16.26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 | 54,800円 | +0.1% | +0.1% | 5.47% | 13.57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 |
| 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 |
| トレイダーズ | 99,700円 | +9.5% | +5.3% | 3.61% | 5.53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
