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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 930 | 936 | 918 | 935 | +3 | +0.3% | 1,248,200 |
| 2014/08/06 | 934 | 936 | 924 | 932 | -9 | -1% | 1,463,600 |
| 2014/08/05 | 958 | 959 | 938 | 941 | -16 | -1.7% | 1,628,600 |
| 2014/08/04 | 966 | 967 | 956 | 957 | -11 | -1.1% | 1,147,200 |
| 2014/08/01 | 970 | 975 | 965 | 968 | -15 | -1.5% | 1,190,700 |
| 2014/07/31 | 990 | 997 | 983 | 983 | ±0 | ±0% | 1,126,500 |
| 2014/07/30 | 985 | 989 | 975 | 983 | -3 | -0.3% | 742,900 |
| 2014/07/29 | 980 | 990 | 979 | 986 | +7 | +0.7% | 906,600 |
| 2014/07/28 | 971 | 981 | 967 | 979 | +4 | +0.4% | 946,300 |
| 2014/07/25 | 969 | 975 | 961 | 975 | +11 | +1.1% | 1,096,700 |
| 2014/07/24 | 975 | 984 | 956 | 964 | -19 | -1.9% | 1,810,900 |
| 2014/07/23 | 985 | 992 | 980 | 983 | +2 | +0.2% | 846,600 |
| 2014/07/22 | 973 | 990 | 970 | 981 | +8 | +0.8% | 1,155,500 |
| 2014/07/18 | 974 | 974 | 968 | 973 | -11 | -1.1% | 1,053,800 |
| 2014/07/17 | 992 | 995 | 982 | 984 | -3 | -0.3% | 809,000 |
| 2014/07/16 | 990 | 994 | 984 | 987 | -12 | -1.2% | 1,033,300 |
| 2014/07/15 | 997 | 1,004 | 994 | 999 | +14 | +1.4% | 1,138,000 |
| 2014/07/14 | 988 | 989 | 979 | 985 | +7 | +0.7% | 887,000 |
| 2014/07/11 | 978 | 988 | 975 | 978 | -7 | -0.7% | 1,238,600 |
| 2014/07/10 | 998 | 1,002 | 985 | 985 | -13 | -1.3% | 1,194,800 |
| 2014/07/09 | 994 | 1,000 | 992 | 998 | -8 | -0.8% | 1,430,700 |
| 2014/07/08 | 1,010 | 1,016 | 1,003 | 1,006 | -13 | -1.3% | 1,172,600 |
| 2014/07/07 | 1,023 | 1,038 | 1,019 | 1,019 | -7 | -0.7% | 982,100 |
| 2014/07/04 | 1,018 | 1,030 | 1,018 | 1,026 | +15 | +1.5% | 1,214,900 |
| 2014/07/03 | 1,025 | 1,026 | 1,010 | 1,011 | -17 | -1.7% | 1,419,100 |
| 2014/07/02 | 1,043 | 1,043 | 1,027 | 1,028 | -7 | -0.7% | 1,303,100 |
| 2014/07/01 | 1,028 | 1,041 | 1,023 | 1,035 | +7 | +0.7% | 1,393,800 |
| 2014/06/30 | 1,020 | 1,028 | 1,014 | 1,028 | +9 | +0.9% | 1,131,100 |
| 2014/06/27 | 1,039 | 1,040 | 1,011 | 1,019 | -20 | -1.9% | 1,524,900 |
| 2014/06/26 | 1,053 | 1,057 | 1,031 | 1,039 | -16 | -1.5% | 1,662,800 |
| 2014/06/25 | 1,069 | 1,072 | 1,053 | 1,055 | -24 | -2.2% | 1,618,800 |
| 2014/06/24 | 1,078 | 1,085 | 1,071 | 1,079 | -9 | -0.8% | 1,154,500 |
| 2014/06/23 | 1,090 | 1,096 | 1,080 | 1,088 | +5 | +0.5% | 1,100,200 |
| 2014/06/20 | 1,089 | 1,092 | 1,074 | 1,083 | -6 | -0.6% | 1,335,600 |
| 2014/06/19 | 1,078 | 1,090 | 1,070 | 1,089 | +13 | +1.2% | 2,011,400 |
| 2014/06/18 | 1,072 | 1,083 | 1,069 | 1,076 | +4 | +0.4% | 903,900 |
| 2014/06/17 | 1,065 | 1,081 | 1,064 | 1,072 | +10 | +0.9% | 787,200 |
| 2014/06/16 | 1,072 | 1,079 | 1,052 | 1,062 | -15 | -1.4% | 1,081,000 |
| 2014/06/13 | 1,039 | 1,080 | 1,039 | 1,077 | +21 | +2% | 1,869,100 |
| 2014/06/12 | 1,050 | 1,063 | 1,044 | 1,056 | -5 | -0.5% | 862,700 |
| 2014/06/11 | 1,051 | 1,064 | 1,051 | 1,061 | +5 | +0.5% | 772,100 |
| 2014/06/10 | 1,079 | 1,084 | 1,053 | 1,056 | -23 | -2.1% | 1,088,300 |
| 2014/06/09 | 1,083 | 1,089 | 1,079 | 1,079 | +10 | +0.9% | 963,300 |
| 2014/06/06 | 1,060 | 1,072 | 1,058 | 1,069 | +14 | +1.3% | 1,314,100 |
| 2014/06/05 | 1,060 | 1,060 | 1,044 | 1,055 | +2 | +0.2% | 960,200 |
| 2014/06/04 | 1,056 | 1,056 | 1,042 | 1,053 | -3 | -0.3% | 1,293,700 |
| 2014/06/03 | 1,060 | 1,065 | 1,053 | 1,056 | +19 | +1.8% | 1,879,600 |
| 2014/06/02 | 1,006 | 1,039 | 1,004 | 1,037 | +45 | +4.5% | 1,697,300 |
| 2014/05/30 | 1,006 | 1,014 | 987 | 992 | -15 | -1.5% | 1,251,900 |
| 2014/05/29 | 1,001 | 1,010 | 995 | 1,007 | +2 | +0.2% | 990,900 |
2701～
2750
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
