松井証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/12/29 | 1,143.3 | 1,190 | 1,140 | 1,180 | +53.3 | +4.7% | 8,726,100 |
| 2004/12/28 | 1,103.3 | 1,126.7 | 1,100 | 1,126.7 | +16.7 | +1.5% | 2,473,500 |
| 2004/12/27 | 1,096.7 | 1,110 | 1,090 | 1,110 | +26.7 | +2.5% | 1,992,900 |
| 2004/12/24 | 1,103.3 | 1,106.7 | 1,080 | 1,083.3 | -13.4 | -1.2% | 1,811,700 |
| 2004/12/22 | 1,096.7 | 1,103.3 | 1,093.3 | 1,096.7 | +10 | +0.9% | 2,017,800 |
| 2004/12/21 | 1,070 | 1,096.7 | 1,066.7 | 1,086.7 | +20 | +1.9% | 1,745,400 |
| 2004/12/20 | 1,063.3 | 1,070 | 1,053.3 | 1,066.7 | +6.7 | +0.6% | 1,326,000 |
| 2004/12/17 | 1,033.3 | 1,063.3 | 1,033.3 | 1,060 | +20 | +1.9% | 1,410,000 |
| 2004/12/16 | 1,030 | 1,040 | 1,023.3 | 1,040 | +6.7 | +0.6% | 874,200 |
| 2004/12/15 | 1,036.7 | 1,046.7 | 1,033.3 | 1,033.3 | +3.3 | +0.3% | 1,010,700 |
| 2004/12/14 | 1,030 | 1,036.7 | 1,026.7 | 1,030 | -3.3 | -0.3% | 1,388,700 |
| 2004/12/13 | 1,043.3 | 1,050 | 1,023.3 | 1,033.3 | -16.7 | -1.6% | 1,590,900 |
| 2004/12/10 | 1,070 | 1,080 | 1,050 | 1,050 | -20 | -1.9% | 1,716,900 |
| 2004/12/09 | 1,073.3 | 1,076.7 | 1,060 | 1,070 | +10 | +0.9% | 1,679,400 |
| 2004/12/08 | 1,063.3 | 1,066.7 | 1,046.7 | 1,060 | -13.3 | -1.2% | 2,148,000 |
| 2004/12/07 | 1,096.7 | 1,113.3 | 1,073.3 | 1,073.3 | -20 | -1.8% | 2,146,800 |
| 2004/12/06 | 1,080 | 1,113.3 | 1,080 | 1,093.3 | +10 | +0.9% | 3,037,800 |
| 2004/12/03 | 1,080 | 1,086.7 | 1,076.7 | 1,083.3 | +10 | +0.9% | 2,130,300 |
| 2004/12/02 | 1,070 | 1,080 | 1,063.3 | 1,073.3 | +16.6 | +1.6% | 2,277,300 |
| 2004/12/01 | 1,056.7 | 1,060 | 1,050 | 1,056.7 | -16.6 | -1.5% | 1,393,200 |
| 2004/11/30 | 1,060 | 1,073.3 | 1,053.3 | 1,073.3 | +10 | +0.9% | 2,097,900 |
| 2004/11/29 | 1,050 | 1,066.7 | 1,050 | 1,063.3 | +16.6 | +1.6% | 2,200,200 |
| 2004/11/26 | 1,050 | 1,066.7 | 1,046.7 | 1,046.7 | ±0 | ±0% | 630,900 |
| 2004/11/25 | 1,050 | 1,053.3 | 1,040 | 1,046.7 | -13.3 | -1.3% | 1,222,200 |
| 2004/11/24 | 1,056.7 | 1,070 | 1,053.3 | 1,060 | +10 | +1% | 913,200 |
| 2004/11/22 | 1,043.3 | 1,066.7 | 1,040 | 1,050 | -13.3 | -1.3% | 2,036,100 |
| 2004/11/19 | 1,080 | 1,086.7 | 1,060 | 1,063.3 | -20 | -1.8% | 2,066,400 |
| 2004/11/18 | 1,090 | 1,103.3 | 1,076.7 | 1,083.3 | +3.3 | +0.3% | 4,320,600 |
| 2004/11/17 | 1,036.7 | 1,083.3 | 1,036.7 | 1,080 | +33.3 | +3.2% | 3,593,100 |
| 2004/11/16 | 1,063.3 | 1,066.7 | 1,043.3 | 1,046.7 | -16.6 | -1.6% | 4,854,900 |
| 2004/11/15 | 1,006.7 | 1,063.3 | 1,003.3 | 1,063.3 | +80 | +8.1% | 8,588,700 |
| 2004/11/12 | 961.7 | 985 | 955 | 983.3 | +33.3 | +3.5% | 1,331,100 |
| 2004/11/11 | 980 | 986.7 | 946.7 | 950 | -23.3 | -2.4% | 1,890,600 |
| 2004/11/10 | 956.7 | 980 | 955 | 973.3 | +13.3 | +1.4% | 914,400 |
| 2004/11/09 | 971.7 | 980 | 958.3 | 960 | -20 | -2% | 844,500 |
| 2004/11/08 | 991.7 | 993.3 | 980 | 980 | ±0 | ±0% | 2,090,100 |
| 2004/11/05 | 965 | 980 | 961.7 | 980 | +26.7 | +2.8% | 2,534,700 |
| 2004/11/04 | 955 | 961.7 | 950 | 953.3 | +23.3 | +2.5% | 1,884,900 |
| 2004/11/02 | 920 | 933.3 | 920 | 930 | +10 | +1.1% | 836,700 |
| 2004/11/01 | 928.3 | 931.7 | 913.3 | 920 | -16.7 | -1.8% | 1,211,400 |
| 2004/10/29 | 938.3 | 940 | 926.7 | 936.7 | ±0 | ±0% | 1,152,000 |
| 2004/10/28 | 935 | 945 | 926.7 | 936.7 | +20 | +2.2% | 1,326,300 |
| 2004/10/27 | 933.3 | 938.3 | 916.7 | 916.7 | -5 | -0.5% | 1,188,600 |
| 2004/10/26 | 935 | 941.7 | 920 | 921.7 | -18.3 | -1.9% | 1,618,800 |
| 2004/10/25 | 906.7 | 953.3 | 903.3 | 940 | +10 | +1.1% | 1,511,400 |
| 2004/10/22 | 916.7 | 935 | 916.7 | 930 | +13.3 | +1.5% | 1,133,700 |
| 2004/10/21 | 923.3 | 930 | 916.7 | 916.7 | -10 | -1.1% | 1,661,100 |
| 2004/10/20 | 928.3 | 930 | 921.7 | 926.7 | -11.6 | -1.2% | 1,290,900 |
| 2004/10/19 | 941.7 | 946.7 | 938.3 | 938.3 | +6.6 | +0.7% | 1,320,900 |
| 2004/10/18 | 933.3 | 940 | 921.7 | 931.7 | -11.6 | -1.2% | 2,940,900 |
5001～
5050
件表示中 / 5840件
類似銘柄と比較する
現在ご覧いただいている「松井証」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 |
|---|---|---|---|---|---|---|---|---|
| 松井証 | 69,500円 | +21.4% | +19.0% | 5.76% | 14.20倍 | 2.34倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
| ＦＰＧ | 231,900円 | +14.6% | +9.7% | 5.62% | 8.83倍 | 3.50倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
| マネックスＧ | 72,300円 | -7.2% | - | 4.20% | 14.30倍 | 1.46倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| 岡 三 | 68,600円 | -8.5% | -23.0% | 4.37% | 16.15倍 | 0.66倍 |
|
独立系準大手、２２年中核の対面証券にオンライン証券統合。傘下に投信運用会社、証券ジャパン |
| ジャフコ Ｇ | 246,500円 | -0.6% | +11.3% | 5.40% | 12.81倍 | 0.94倍 |
|
専業ＶＣで最大手。バイアウト投資にも注力。国内はもとより米国、アジアなど国際的に展開 |
市場注目の銘柄
チャート関連のコラム
