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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 1,010 | 1,024 | 1,008 | 1,012 | -5 | -0.5% | 1,128,600 |
| 2015/01/06 | 1,032 | 1,035 | 1,016 | 1,017 | -34 | -3.2% | 1,510,000 |
| 2015/01/05 | 1,050 | 1,062 | 1,033 | 1,051 | -2 | -0.2% | 1,051,800 |
| 2014/12/30 | 1,068 | 1,070 | 1,053 | 1,053 | -24 | -2.2% | 913,000 |
| 2014/12/29 | 1,087 | 1,093 | 1,062 | 1,077 | +3 | +0.3% | 1,280,800 |
| 2014/12/26 | 1,059 | 1,076 | 1,059 | 1,074 | +11 | +1% | 528,300 |
| 2014/12/25 | 1,065 | 1,070 | 1,060 | 1,063 | -8 | -0.7% | 594,000 |
| 2014/12/24 | 1,080 | 1,082 | 1,067 | 1,071 | +6 | +0.6% | 956,400 |
| 2014/12/22 | 1,077 | 1,079 | 1,058 | 1,065 | -14 | -1.3% | 909,800 |
| 2014/12/19 | 1,084 | 1,085 | 1,073 | 1,079 | +24 | +2.3% | 1,268,900 |
| 2014/12/18 | 1,054 | 1,062 | 1,044 | 1,055 | +32 | +3.1% | 1,362,500 |
| 2014/12/17 | 1,003 | 1,039 | 1,001 | 1,023 | +7 | +0.7% | 1,964,600 |
| 2014/12/16 | 1,020 | 1,028 | 1,014 | 1,016 | -28 | -2.7% | 1,782,800 |
| 2014/12/15 | 1,061 | 1,069 | 1,040 | 1,044 | -42 | -3.9% | 1,470,300 |
| 2014/12/12 | 1,086 | 1,100 | 1,083 | 1,086 | +1 | +0.1% | 2,349,700 |
| 2014/12/11 | 1,079 | 1,088 | 1,067 | 1,085 | -22 | -2% | 1,325,300 |
| 2014/12/10 | 1,116 | 1,122 | 1,093 | 1,107 | -33 | -2.9% | 1,652,800 |
| 2014/12/09 | 1,151 | 1,163 | 1,137 | 1,140 | -28 | -2.4% | 911,100 |
| 2014/12/08 | 1,170 | 1,173 | 1,152 | 1,168 | +8 | +0.7% | 1,317,600 |
| 2014/12/05 | 1,147 | 1,162 | 1,133 | 1,160 | +3 | +0.3% | 1,028,200 |
| 2014/12/04 | 1,145 | 1,164 | 1,145 | 1,157 | +20 | +1.8% | 1,538,100 |
| 2014/12/03 | 1,125 | 1,144 | 1,122 | 1,137 | +19 | +1.7% | 1,540,200 |
| 2014/12/02 | 1,104 | 1,120 | 1,102 | 1,118 | ±0 | ±0% | 720,900 |
| 2014/12/01 | 1,112 | 1,123 | 1,110 | 1,118 | +2 | +0.2% | 546,300 |
| 2014/11/28 | 1,103 | 1,119 | 1,103 | 1,116 | +14 | +1.3% | 622,300 |
| 2014/11/27 | 1,112 | 1,117 | 1,098 | 1,102 | -16 | -1.4% | 707,100 |
| 2014/11/26 | 1,119 | 1,128 | 1,113 | 1,118 | -1 | -0.1% | 797,100 |
| 2014/11/25 | 1,131 | 1,135 | 1,118 | 1,119 | -6 | -0.5% | 900,400 |
| 2014/11/21 | 1,107 | 1,127 | 1,102 | 1,125 | +12 | +1.1% | 1,062,400 |
| 2014/11/20 | 1,130 | 1,134 | 1,111 | 1,113 | -11 | -1% | 947,000 |
| 2014/11/19 | 1,125 | 1,138 | 1,121 | 1,124 | +1 | +0.1% | 1,227,700 |
| 2014/11/18 | 1,110 | 1,126 | 1,106 | 1,123 | +22 | +2% | 1,160,200 |
| 2014/11/17 | 1,145 | 1,145 | 1,093 | 1,101 | -46 | -4% | 2,125,400 |
| 2014/11/14 | 1,140 | 1,147 | 1,128 | 1,147 | +14 | +1.2% | 2,428,600 |
| 2014/11/13 | 1,112 | 1,135 | 1,111 | 1,133 | +10 | +0.9% | 1,267,200 |
| 2014/11/12 | 1,130 | 1,143 | 1,121 | 1,123 | +2 | +0.2% | 2,197,500 |
| 2014/11/11 | 1,109 | 1,124 | 1,101 | 1,121 | +20 | +1.8% | 1,782,600 |
| 2014/11/10 | 1,090 | 1,103 | 1,084 | 1,101 | +1 | +0.1% | 1,239,300 |
| 2014/11/07 | 1,095 | 1,103 | 1,087 | 1,100 | +14 | +1.3% | 1,707,000 |
| 2014/11/06 | 1,100 | 1,103 | 1,075 | 1,086 | -15 | -1.4% | 2,074,500 |
| 2014/11/05 | 1,093 | 1,106 | 1,089 | 1,101 | -9 | -0.8% | 2,826,200 |
| 2014/11/04 | 1,100 | 1,120 | 1,080 | 1,110 | +70 | +6.7% | 7,057,500 |
| 2014/10/31 | 980 | 1,046 | 976 | 1,040 | +74 | +7.7% | 2,939,600 |
| 2014/10/30 | 962 | 977 | 960 | 966 | +12 | +1.3% | 1,202,600 |
| 2014/10/29 | 933 | 960 | 929 | 954 | +29 | +3.1% | 1,305,300 |
| 2014/10/28 | 927 | 930 | 918 | 925 | -9 | -1% | 743,000 |
| 2014/10/27 | 932 | 937 | 929 | 934 | +6 | +0.6% | 762,300 |
| 2014/10/24 | 942 | 944 | 927 | 928 | +2 | +0.2% | 896,400 |
| 2014/10/23 | 931 | 934 | 922 | 926 | -14 | -1.5% | 883,000 |
| 2014/10/22 | 940 | 947 | 930 | 940 | +12 | +1.3% | 980,600 |
2601～
2650
件表示中 / 5897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 | 77,500円 | +21.4% | +19.0% | 5.16% | 15.84倍 | 2.61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 |
| ＳＢＩ | 682,300円 | -11.8% | -29.2% | 2.71% | 18.74倍 | 1.79倍 |
|
国内外ベンチャー企業投資、ネット証券、保険、銀行など総合金融業を志向。証券口座数首位 |
| 大和証Ｇ | 114,900円 | -6.7% | -7.1% | 3.83% | 11.00倍 | 0.98倍 |
|
国内２位の大和証券を核に資産運用、ネット銀行等を併営。海外はアジア中心に提携網拡大 |
| ＦＰＧ | 239,100円 | +14.6% | +9.7% | 5.45% | 9.10倍 | 3.61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 | 78,600円 | -7.2% | - | 3.87% | 15.56倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
