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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 1,005 | 1,015 | 987 | 1,009 | +11 | +1.1% | 2,323,100 |
| 2007/04/02 | 1,036 | 1,038 | 997 | 998 | -35 | -3.4% | 2,061,000 |
| 2007/03/30 | 1,039 | 1,046 | 1,022 | 1,033 | -5 | -0.5% | 1,835,100 |
| 2007/03/29 | 1,035 | 1,040 | 1,024 | 1,038 | -10 | -1% | 1,508,900 |
| 2007/03/28 | 1,053 | 1,064 | 1,036 | 1,048 | -10 | -0.9% | 1,477,300 |
| 2007/03/27 | 1,060 | 1,067 | 1,046 | 1,058 | -15 | -1.4% | 1,676,100 |
| 2007/03/26 | 1,068 | 1,077 | 1,062 | 1,073 | +8 | +0.8% | 1,382,200 |
| 2007/03/23 | 1,080 | 1,082 | 1,052 | 1,065 | -8 | -0.7% | 1,791,500 |
| 2007/03/22 | 1,099 | 1,099 | 1,068 | 1,073 | +3 | +0.3% | 1,970,100 |
| 2007/03/20 | 1,066 | 1,071 | 1,050 | 1,070 | +24 | +2.3% | 1,782,600 |
| 2007/03/19 | 1,031 | 1,054 | 1,021 | 1,046 | +9 | +0.9% | 1,830,300 |
| 2007/03/16 | 1,061 | 1,064 | 1,035 | 1,037 | -21 | -2% | 2,647,400 |
| 2007/03/15 | 1,075 | 1,082 | 1,050 | 1,058 | -1 | -0.1% | 4,755,600 |
| 2007/03/14 | 1,053 | 1,092 | 1,053 | 1,059 | -51 | -4.6% | 4,518,200 |
| 2007/03/13 | 1,125 | 1,149 | 1,105 | 1,110 | -51 | -4.4% | 4,208,800 |
| 2007/03/12 | 1,179 | 1,182 | 1,142 | 1,161 | -1 | -0.1% | 4,133,200 |
| 2007/03/09 | 1,143 | 1,174 | 1,140 | 1,162 | +36 | +3.2% | 4,652,200 |
| 2007/03/08 | 1,096 | 1,126 | 1,090 | 1,126 | +30 | +2.7% | 3,805,300 |
| 2007/03/07 | 1,147 | 1,152 | 1,079 | 1,096 | -11 | -1% | 6,576,700 |
| 2007/03/06 | 1,096 | 1,125 | 1,075 | 1,107 | +71 | +6.9% | 7,430,000 |
| 2007/03/05 | 1,107 | 1,108 | 1,020 | 1,036 | -129 | -11.1% | 8,926,700 |
| 2007/03/02 | 1,170 | 1,179 | 1,155 | 1,165 | -21 | -1.8% | 2,843,500 |
| 2007/03/01 | 1,227 | 1,259 | 1,168 | 1,186 | -21 | -1.7% | 6,257,200 |
| 2007/02/28 | 1,132 | 1,235 | 1,130 | 1,207 | -65 | -5.1% | 7,614,100 |
| 2007/02/27 | 1,310 | 1,310 | 1,256 | 1,272 | -39 | -3% | 5,110,400 |
| 2007/02/26 | 1,329 | 1,352 | 1,281 | 1,311 | +23 | +1.8% | 5,430,800 |
| 2007/02/23 | 1,250 | 1,295 | 1,235 | 1,288 | +69 | +5.7% | 8,712,800 |
| 2007/02/22 | 1,162 | 1,229 | 1,162 | 1,219 | +69 | +6% | 6,299,900 |
| 2007/02/21 | 1,144 | 1,154 | 1,137 | 1,150 | +7 | +0.6% | 1,573,100 |
| 2007/02/20 | 1,142 | 1,147 | 1,131 | 1,143 | ±0 | ±0% | 1,014,300 |
| 2007/02/19 | 1,121 | 1,153 | 1,120 | 1,143 | +13 | +1.2% | 1,603,300 |
| 2007/02/16 | 1,140 | 1,150 | 1,111 | 1,130 | -20 | -1.7% | 1,934,900 |
| 2007/02/15 | 1,160 | 1,164 | 1,131 | 1,150 | +7 | +0.6% | 3,017,900 |
| 2007/02/14 | 1,140 | 1,157 | 1,128 | 1,143 | +9 | +0.8% | 4,557,600 |
| 2007/02/13 | 1,058 | 1,142 | 1,052 | 1,134 | +80 | +7.6% | 6,399,900 |
| 2007/02/09 | 1,020 | 1,057 | 1,019 | 1,054 | +15 | +1.4% | 2,052,700 |
| 2007/02/08 | 1,055 | 1,070 | 1,032 | 1,039 | -15 | -1.4% | 2,306,000 |
| 2007/02/07 | 1,072 | 1,086 | 1,046 | 1,054 | -27 | -2.5% | 2,111,400 |
| 2007/02/06 | 1,086 | 1,091 | 1,071 | 1,081 | +7 | +0.7% | 2,266,100 |
| 2007/02/05 | 1,049 | 1,086 | 1,038 | 1,074 | +5 | +0.5% | 3,365,000 |
| 2007/02/02 | 1,043 | 1,076 | 1,043 | 1,069 | +27 | +2.6% | 2,775,600 |
| 2007/02/01 | 1,045 | 1,062 | 1,027 | 1,042 | -27 | -2.5% | 3,580,400 |
| 2007/01/31 | 1,099 | 1,104 | 1,060 | 1,069 | -35 | -3.2% | 2,742,700 |
| 2007/01/30 | 1,095 | 1,127 | 1,095 | 1,104 | -1 | -0.1% | 2,651,100 |
| 2007/01/29 | 1,125 | 1,127 | 1,095 | 1,105 | -27 | -2.4% | 3,166,700 |
| 2007/01/26 | 1,085 | 1,133 | 1,084 | 1,132 | +22 | +2% | 4,090,500 |
| 2007/01/25 | 1,149 | 1,149 | 1,106 | 1,110 | -23 | -2% | 4,718,900 |
| 2007/01/24 | 1,146 | 1,146 | 1,127 | 1,133 | +23 | +2.1% | 5,357,200 |
| 2007/01/23 | 1,135 | 1,146 | 1,083 | 1,110 | +4 | +0.4% | 7,454,600 |
| 2007/01/22 | 1,090 | 1,118 | 1,088 | 1,106 | +36 | +3.4% | 7,089,200 |
4501～
4550
件表示中 / 5895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 | 77,300円 | +21.4% | +19.0% | 5.17% | 15.79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 |
| 大和証Ｇ | 115,700円 | -6.7% | -7.1% | 3.80% | 11.09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 | 243,000円 | +14.6% | +9.7% | 5.37% | 9.25倍 | 3.67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 | 78,300円 | -7.2% | - | 3.88% | 15.50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 |
| 岡 三 | 67,000円 | -8.5% | -23.0% | 4.48% | 15.76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 |
市場注目の銘柄
チャート関連のコラム
