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 |
|---|---|---|---|---|---|---|---|
| 2015/08/21 | 1,031 | 1,069 | 1,030 | 1,053 | -8 | -0.8% | 2,576,900 |
| 2015/08/20 | 1,085 | 1,089 | 1,060 | 1,061 | -25 | -2.3% | 1,222,900 |
| 2015/08/19 | 1,102 | 1,108 | 1,086 | 1,086 | -14 | -1.3% | 1,005,600 |
| 2015/08/18 | 1,105 | 1,106 | 1,095 | 1,100 | -3 | -0.3% | 613,000 |
| 2015/08/17 | 1,098 | 1,103 | 1,094 | 1,103 | +8 | +0.7% | 520,100 |
| 2015/08/14 | 1,098 | 1,101 | 1,092 | 1,095 | -11 | -1% | 738,900 |
| 2015/08/13 | 1,103 | 1,107 | 1,088 | 1,106 | +7 | +0.6% | 1,289,400 |
| 2015/08/12 | 1,111 | 1,117 | 1,091 | 1,099 | -18 | -1.6% | 1,217,400 |
| 2015/08/11 | 1,123 | 1,132 | 1,108 | 1,117 | +3 | +0.3% | 1,139,700 |
| 2015/08/10 | 1,113 | 1,122 | 1,110 | 1,114 | -6 | -0.5% | 769,600 |
| 2015/08/07 | 1,118 | 1,122 | 1,110 | 1,120 | ±0 | ±0% | 840,100 |
| 2015/08/06 | 1,129 | 1,132 | 1,119 | 1,120 | ±0 | ±0% | 707,800 |
| 2015/08/05 | 1,114 | 1,127 | 1,114 | 1,120 | +7 | +0.6% | 857,600 |
| 2015/08/04 | 1,116 | 1,120 | 1,110 | 1,113 | -5 | -0.4% | 557,600 |
| 2015/08/03 | 1,126 | 1,130 | 1,110 | 1,118 | -17 | -1.5% | 756,400 |
| 2015/07/31 | 1,143 | 1,143 | 1,130 | 1,135 | -8 | -0.7% | 642,500 |
| 2015/07/30 | 1,126 | 1,151 | 1,125 | 1,143 | +28 | +2.5% | 1,771,800 |
| 2015/07/29 | 1,126 | 1,130 | 1,111 | 1,115 | -2 | -0.2% | 581,800 |
| 2015/07/28 | 1,100 | 1,123 | 1,096 | 1,117 | -3 | -0.3% | 973,700 |
| 2015/07/27 | 1,122 | 1,130 | 1,115 | 1,120 | -7 | -0.6% | 849,800 |
| 2015/07/24 | 1,124 | 1,133 | 1,124 | 1,127 | -3 | -0.3% | 517,100 |
| 2015/07/23 | 1,119 | 1,133 | 1,115 | 1,130 | +11 | +1% | 671,700 |
| 2015/07/22 | 1,121 | 1,127 | 1,118 | 1,119 | -18 | -1.6% | 630,900 |
| 2015/07/21 | 1,143 | 1,143 | 1,130 | 1,137 | +5 | +0.4% | 908,000 |
| 2015/07/17 | 1,130 | 1,134 | 1,125 | 1,132 | +7 | +0.6% | 791,600 |
| 2015/07/16 | 1,129 | 1,131 | 1,115 | 1,125 | +2 | +0.2% | 813,900 |
| 2015/07/15 | 1,120 | 1,129 | 1,114 | 1,123 | +4 | +0.4% | 776,300 |
| 2015/07/14 | 1,107 | 1,119 | 1,103 | 1,119 | +27 | +2.5% | 1,225,100 |
| 2015/07/13 | 1,077 | 1,092 | 1,071 | 1,092 | +25 | +2.3% | 753,900 |
| 2015/07/10 | 1,056 | 1,085 | 1,046 | 1,067 | +10 | +0.9% | 1,208,400 |
| 2015/07/09 | 1,026 | 1,060 | 1,014 | 1,057 | +1 | +0.1% | 1,607,900 |
| 2015/07/08 | 1,097 | 1,098 | 1,056 | 1,056 | -45 | -4.1% | 1,541,400 |
| 2015/07/07 | 1,100 | 1,109 | 1,098 | 1,101 | +18 | +1.7% | 850,200 |
| 2015/07/06 | 1,090 | 1,099 | 1,077 | 1,083 | -33 | -3% | 1,111,900 |
| 2015/07/03 | 1,102 | 1,116 | 1,102 | 1,116 | +12 | +1.1% | 651,600 |
| 2015/07/02 | 1,108 | 1,114 | 1,101 | 1,104 | +10 | +0.9% | 676,300 |
| 2015/07/01 | 1,084 | 1,097 | 1,078 | 1,094 | +19 | +1.8% | 673,700 |
| 2015/06/30 | 1,071 | 1,077 | 1,063 | 1,075 | +7 | +0.7% | 986,800 |
| 2015/06/29 | 1,080 | 1,087 | 1,066 | 1,068 | -46 | -4.1% | 1,443,300 |
| 2015/06/26 | 1,101 | 1,120 | 1,101 | 1,114 | +2 | +0.2% | 702,400 |
| 2015/06/25 | 1,111 | 1,116 | 1,106 | 1,112 | -7 | -0.6% | 501,200 |
| 2015/06/24 | 1,125 | 1,129 | 1,119 | 1,119 | -3 | -0.3% | 982,000 |
| 2015/06/23 | 1,098 | 1,123 | 1,098 | 1,122 | +24 | +2.2% | 1,826,400 |
| 2015/06/22 | 1,080 | 1,098 | 1,080 | 1,098 | +11 | +1% | 974,200 |
| 2015/06/19 | 1,068 | 1,087 | 1,064 | 1,087 | +21 | +2% | 1,909,600 |
| 2015/06/18 | 1,080 | 1,081 | 1,064 | 1,066 | -17 | -1.6% | 862,900 |
| 2015/06/17 | 1,080 | 1,088 | 1,078 | 1,083 | +5 | +0.5% | 852,900 |
| 2015/06/16 | 1,080 | 1,087 | 1,076 | 1,078 | -8 | -0.7% | 602,400 |
| 2015/06/15 | 1,078 | 1,088 | 1,075 | 1,086 | +1 | +0.1% | 622,300 |
| 2015/06/12 | 1,089 | 1,091 | 1,081 | 1,085 | -2 | -0.2% | 1,656,400 |
2401～
2450
件表示中 / 5852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 | 68,300円 | +21.4% | +19.0% | 5.86% | 13.96倍 | 2.30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 | 229,200円 | +14.6% | +9.7% | 5.69% | 8.72倍 | 3.46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 | 71,000円 | -7.2% | - | 4.28% | 14.04倍 | 1.44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 | 66,000円 | -8.5% | -23.0% | 4.55% | 15.54倍 | 0.64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 | 242,000円 | -0.6% | +11.3% | 5.50% | 12.58倍 | 0.93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
