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 |
|---|---|---|---|---|---|---|---|
| 2005/08/12 | 1,212 | 1,235 | 1,200 | 1,235 | +36 | +3% | 9,406,200 |
| 2005/08/11 | 1,184 | 1,200 | 1,171 | 1,199 | +86 | +7.7% | 13,081,600 |
| 2005/08/10 | 1,076 | 1,117 | 1,069 | 1,113 | +64 | +6.1% | 7,012,000 |
| 2005/08/09 | 1,036 | 1,054 | 1,036 | 1,049 | +13 | +1.3% | 1,248,500 |
| 2005/08/08 | 1,020 | 1,036 | 1,016 | 1,036 | -11 | -1.1% | 1,740,400 |
| 2005/08/05 | 1,054 | 1,065 | 1,037 | 1,047 | -24 | -2.2% | 2,022,400 |
| 2005/08/04 | 1,060 | 1,081 | 1,050 | 1,071 | +30 | +2.9% | 5,618,100 |
| 2005/08/03 | 1,008 | 1,045 | 1,005 | 1,041 | +38 | +3.8% | 4,115,600 |
| 2005/08/02 | 1,015 | 1,016 | 1,000 | 1,003 | -11 | -1.1% | 3,278,600 |
| 2005/08/01 | 1,017 | 1,020 | 1,012 | 1,014 | -2 | -0.2% | 1,186,800 |
| 2005/07/29 | 1,022 | 1,022 | 1,015 | 1,016 | +3 | +0.3% | 1,374,300 |
| 2005/07/28 | 1,033 | 1,034 | 1,012 | 1,013 | -15 | -1.5% | 2,547,500 |
| 2005/07/27 | 1,018 | 1,028 | 1,013 | 1,028 | +16 | +1.6% | 3,488,300 |
| 2005/07/26 | 1,044 | 1,045 | 1,008 | 1,012 | -42 | -4% | 6,224,000 |
| 2005/07/25 | 1,061 | 1,065 | 1,047 | 1,054 | -42 | -3.8% | 5,050,700 |
| 2005/07/22 | 1,106 | 1,110 | 1,093 | 1,096 | -9 | -0.8% | 1,608,500 |
| 2005/07/21 | 1,119 | 1,119 | 1,105 | 1,105 | -13 | -1.2% | 1,098,600 |
| 2005/07/20 | 1,121 | 1,123 | 1,113 | 1,118 | +1 | +0.1% | 927,100 |
| 2005/07/19 | 1,120 | 1,122 | 1,110 | 1,117 | -1 | -0.1% | 888,800 |
| 2005/07/15 | 1,131 | 1,133 | 1,116 | 1,118 | +2 | +0.2% | 1,791,300 |
| 2005/07/14 | 1,140 | 1,142 | 1,116 | 1,116 | -14 | -1.2% | 2,640,900 |
| 2005/07/13 | 1,086 | 1,130 | 1,086 | 1,130 | +45 | +4.1% | 4,462,300 |
| 2005/07/12 | 1,106 | 1,114 | 1,084 | 1,085 | -21 | -1.9% | 4,782,500 |
| 2005/07/11 | 1,135 | 1,139 | 1,105 | 1,106 | -25 | -2.2% | 4,663,000 |
| 2005/07/08 | 1,138 | 1,144 | 1,130 | 1,131 | -13 | -1.1% | 3,223,300 |
| 2005/07/07 | 1,152 | 1,155 | 1,140 | 1,144 | -17 | -1.5% | 2,048,000 |
| 2005/07/06 | 1,176 | 1,176 | 1,160 | 1,161 | -8 | -0.7% | 1,017,300 |
| 2005/07/05 | 1,174 | 1,179 | 1,166 | 1,169 | -3 | -0.3% | 927,700 |
| 2005/07/04 | 1,188 | 1,193 | 1,170 | 1,172 | -14 | -1.2% | 1,862,500 |
| 2005/07/01 | 1,185 | 1,202 | 1,184 | 1,186 | -6 | -0.5% | 1,225,200 |
| 2005/06/30 | 1,180 | 1,198 | 1,180 | 1,192 | -8 | -0.7% | 1,313,000 |
| 2005/06/29 | 1,202 | 1,203 | 1,193 | 1,200 | +16 | +1.4% | 1,638,700 |
| 2005/06/28 | 1,188 | 1,191 | 1,183 | 1,184 | ±0 | ±0% | 1,344,100 |
| 2005/06/27 | 1,205 | 1,207 | 1,180 | 1,184 | -36 | -3% | 2,422,700 |
| 2005/06/24 | 1,212 | 1,229 | 1,210 | 1,220 | -12 | -1% | 1,135,200 |
| 2005/06/23 | 1,236 | 1,240 | 1,230 | 1,232 | -12 | -1% | 1,290,400 |
| 2005/06/22 | 1,213 | 1,244 | 1,206 | 1,244 | +31 | +2.6% | 1,836,100 |
| 2005/06/21 | 1,224 | 1,225 | 1,208 | 1,213 | -12 | -1% | 1,739,100 |
| 2005/06/20 | 1,245 | 1,245 | 1,221 | 1,225 | -6 | -0.5% | 2,086,800 |
| 2005/06/17 | 1,227 | 1,231 | 1,220 | 1,231 | +18 | +1.5% | 3,542,900 |
| 2005/06/16 | 1,180 | 1,215 | 1,180 | 1,213 | +40 | +3.4% | 4,807,000 |
| 2005/06/15 | 1,156 | 1,173 | 1,152 | 1,173 | +18 | +1.6% | 1,151,300 |
| 2005/06/14 | 1,158 | 1,164 | 1,150 | 1,155 | ±0 | ±0% | 1,166,500 |
| 2005/06/13 | 1,174 | 1,176 | 1,155 | 1,155 | -18 | -1.5% | 1,517,200 |
| 2005/06/10 | 1,156 | 1,174 | 1,148 | 1,173 | +29 | +2.5% | 2,405,900 |
| 2005/06/09 | 1,139 | 1,169 | 1,132 | 1,144 | +5 | +0.4% | 2,638,100 |
| 2005/06/08 | 1,153 | 1,159 | 1,128 | 1,139 | -12 | -1% | 2,415,100 |
| 2005/06/07 | 1,171 | 1,179 | 1,150 | 1,151 | -18 | -1.5% | 2,398,400 |
| 2005/06/06 | 1,180 | 1,180 | 1,166 | 1,169 | -13 | -1.1% | 1,611,500 |
| 2005/06/03 | 1,190 | 1,196 | 1,178 | 1,182 | +3 | +0.3% | 2,264,800 |
4851～
4900
件表示中 / 5842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 | 69,100円 | +21.4% | +19.0% | 5.79% | 14.12倍 | 2.33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 | 448,400円 | -11.8% | -29.2% | 4.13% | 11.30倍 | 1.08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 |
| ＦＰＧ | 239,400円 | +14.6% | +9.7% | 5.45% | 9.11倍 | 3.62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 | 69,300円 | -7.2% | - | 4.39% | 13.70倍 | 1.40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 | 68,400円 | -8.5% | -23.0% | 4.39% | 16.11倍 | 0.66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
