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 |
|---|---|---|---|---|---|---|---|
| 2006/08/31 | 1,040 | 1,048 | 1,033 | 1,043 | +2 | +0.2% | 2,641,900 |
| 2006/08/30 | 1,063 | 1,070 | 1,022 | 1,041 | -33 | -3.1% | 3,526,100 |
| 2006/08/29 | 1,049 | 1,075 | 1,043 | 1,074 | +38 | +3.7% | 2,721,700 |
| 2006/08/28 | 1,060 | 1,067 | 1,032 | 1,036 | -44 | -4.1% | 3,229,800 |
| 2006/08/25 | 1,102 | 1,110 | 1,080 | 1,080 | -34 | -3.1% | 3,497,300 |
| 2006/08/24 | 1,111 | 1,120 | 1,105 | 1,114 | -14 | -1.2% | 3,028,300 |
| 2006/08/23 | 1,102 | 1,132 | 1,102 | 1,128 | +10 | +0.9% | 4,812,500 |
| 2006/08/22 | 1,082 | 1,118 | 1,077 | 1,118 | +69 | +6.6% | 7,946,900 |
| 2006/08/21 | 1,075 | 1,081 | 1,047 | 1,049 | -25 | -2.3% | 1,969,000 |
| 2006/08/18 | 1,087 | 1,093 | 1,067 | 1,074 | -7 | -0.6% | 3,139,500 |
| 2006/08/17 | 1,087 | 1,097 | 1,080 | 1,081 | +26 | +2.5% | 4,306,100 |
| 2006/08/16 | 1,065 | 1,078 | 1,053 | 1,055 | +14 | +1.3% | 2,899,000 |
| 2006/08/15 | 1,011 | 1,043 | 1,004 | 1,041 | +27 | +2.7% | 3,848,200 |
| 2006/08/14 | 970 | 1,014 | 968 | 1,014 | +59 | +6.2% | 3,582,700 |
| 2006/08/11 | 955 | 962 | 953 | 955 | ±0 | ±0% | 1,499,400 |
| 2006/08/10 | 938 | 959 | 931 | 955 | +22 | +2.4% | 2,059,600 |
| 2006/08/09 | 927 | 935 | 905 | 933 | +6 | +0.6% | 2,686,500 |
| 2006/08/08 | 951 | 955 | 921 | 927 | -34 | -3.5% | 2,989,500 |
| 2006/08/07 | 949 | 964 | 941 | 961 | +22 | +2.3% | 4,193,600 |
| 2006/08/04 | 920 | 940 | 918 | 939 | +24 | +2.6% | 2,737,900 |
| 2006/08/03 | 937 | 938 | 914 | 915 | -12 | -1.3% | 2,026,800 |
| 2006/08/02 | 901 | 927 | 896 | 927 | +20 | +2.2% | 2,355,800 |
| 2006/08/01 | 914 | 925 | 902 | 907 | -10 | -1.1% | 1,776,000 |
| 2006/07/31 | 933 | 934 | 911 | 917 | -2 | -0.2% | 4,008,400 |
| 2006/07/28 | 909 | 920 | 888 | 919 | +28 | +3.1% | 3,788,500 |
| 2006/07/27 | 872 | 895 | 868 | 891 | +20 | +2.3% | 4,816,400 |
| 2006/07/26 | 875 | 890 | 865 | 871 | -1 | -0.1% | 3,461,900 |
| 2006/07/25 | 861 | 888 | 857 | 872 | +31 | +3.7% | 5,153,600 |
| 2006/07/24 | 816 | 846 | 807 | 841 | +5 | +0.6% | 4,021,100 |
| 2006/07/21 | 846 | 851 | 831 | 836 | -50 | -5.6% | 4,345,500 |
| 2006/07/20 | 887 | 892 | 875 | 886 | +32 | +3.7% | 5,495,600 |
| 2006/07/19 | 875 | 885 | 850 | 854 | -3 | -0.4% | 4,513,000 |
| 2006/07/18 | 921 | 925 | 854 | 857 | -83 | -8.8% | 5,076,200 |
| 2006/07/14 | 945 | 960 | 940 | 940 | -24 | -2.5% | 2,069,200 |
| 2006/07/13 | 951 | 992 | 942 | 964 | -4 | -0.4% | 3,842,900 |
| 2006/07/12 | 1,000 | 1,003 | 962 | 968 | -28 | -2.8% | 3,499,200 |
| 2006/07/11 | 1,011 | 1,021 | 989 | 996 | -22 | -2.2% | 3,480,900 |
| 2006/07/10 | 1,029 | 1,036 | 1,006 | 1,018 | -40 | -3.8% | 5,699,300 |
| 2006/07/07 | 1,100 | 1,100 | 1,054 | 1,058 | -28 | -2.6% | 3,207,800 |
| 2006/07/06 | 1,096 | 1,110 | 1,081 | 1,086 | -23 | -2.1% | 2,444,600 |
| 2006/07/05 | 1,117 | 1,134 | 1,109 | 1,109 | -28 | -2.5% | 2,385,400 |
| 2006/07/04 | 1,152 | 1,160 | 1,133 | 1,137 | +4 | +0.4% | 3,131,100 |
| 2006/07/03 | 1,085 | 1,133 | 1,076 | 1,133 | +50 | +4.6% | 3,881,500 |
| 2006/06/30 | 1,090 | 1,090 | 1,073 | 1,083 | +30 | +2.8% | 2,172,900 |
| 2006/06/29 | 1,060 | 1,069 | 1,052 | 1,053 | +3 | +0.3% | 1,744,400 |
| 2006/06/28 | 1,057 | 1,069 | 1,050 | 1,050 | -26 | -2.4% | 2,407,700 |
| 2006/06/27 | 1,090 | 1,091 | 1,062 | 1,076 | -17 | -1.6% | 2,255,400 |
| 2006/06/26 | 1,096 | 1,100 | 1,084 | 1,093 | -14 | -1.3% | 1,815,000 |
| 2006/06/23 | 1,100 | 1,108 | 1,085 | 1,107 | -7 | -0.6% | 1,758,700 |
| 2006/06/22 | 1,114 | 1,123 | 1,096 | 1,114 | +20 | +1.8% | 2,754,800 |
4601～
4650
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
