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 |
|---|---|---|---|---|---|---|---|
| 2005/06/16 | 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 |
| 2005/06/02 | 1,211 | 1,213 | 1,175 | 1,179 | -39 | -3.2% | 5,110,800 |
| 2005/06/01 | 1,233 | 1,239 | 1,208 | 1,218 | -35 | -2.8% | 3,166,000 |
| 2005/05/31 | 1,270 | 1,270 | 1,247 | 1,253 | +1 | +0.1% | 4,346,500 |
| 2005/05/30 | 1,250 | 1,257 | 1,241 | 1,252 | +37 | +3% | 4,167,300 |
| 2005/05/27 | 1,180 | 1,236 | 1,180 | 1,215 | +43 | +3.7% | 6,045,200 |
| 2005/05/26 | 1,172 | 1,195 | 1,168 | 1,172 | -23 | -1.9% | 3,251,600 |
| 2005/05/25 | 1,217 | 1,225 | 1,194 | 1,195 | -42 | -3.4% | 2,779,700 |
| 2005/05/24 | 1,260 | 1,264 | 1,236 | 1,237 | -30 | -2.4% | 2,434,600 |
| 2005/05/23 | 1,260 | 1,269 | 1,240 | 1,267 | -13 | -1% | 4,829,500 |
| 2005/05/20 | 1,314 | 1,315 | 1,280 | 1,280 | -38 | -2.9% | 1,937,800 |
| 2005/05/19 | 1,300 | 1,324 | 1,288 | 1,318 | +23 | +1.8% | 2,021,200 |
| 2005/05/18 | 1,290 | 1,295 | 1,272 | 1,295 | -2 | -0.2% | 1,121,600 |
| 2005/05/17 | 1,320 | 1,330 | 1,271 | 1,297 | -34 | -2.6% | 1,752,400 |
| 2005/05/16 | 1,340 | 1,340 | 1,325 | 1,331 | -24 | -1.8% | 711,200 |
| 2005/05/13 | 1,359 | 1,368 | 1,354 | 1,355 | -13 | -1% | 675,400 |
| 2005/05/12 | 1,380 | 1,383 | 1,365 | 1,368 | -11 | -0.8% | 548,000 |
| 2005/05/11 | 1,385 | 1,389 | 1,376 | 1,379 | -16 | -1.1% | 563,600 |
| 2005/05/10 | 1,411 | 1,420 | 1,392 | 1,395 | -24 | -1.7% | 542,300 |
| 2005/05/09 | 1,423 | 1,423 | 1,411 | 1,419 | -4 | -0.3% | 257,000 |
| 2005/05/06 | 1,425 | 1,428 | 1,419 | 1,423 | +5 | +0.4% | 401,800 |
| 2005/05/02 | 1,425 | 1,425 | 1,417 | 1,418 | -7 | -0.5% | 204,600 |
| 2005/04/28 | 1,422 | 1,425 | 1,410 | 1,425 | +5 | +0.4% | 472,300 |
| 2005/04/27 | 1,420 | 1,425 | 1,417 | 1,420 | -5 | -0.4% | 432,800 |
| 2005/04/26 | 1,426 | 1,427 | 1,415 | 1,425 | ±0 | ±0% | 462,100 |
| 2005/04/25 | 1,420 | 1,428 | 1,417 | 1,425 | +5 | +0.4% | 868,000 |
| 2005/04/22 | 1,420 | 1,427 | 1,415 | 1,420 | +13 | +0.9% | 867,200 |
| 2005/04/21 | 1,380 | 1,410 | 1,375 | 1,407 | ±0 | ±0% | 492,800 |
| 2005/04/20 | 1,410 | 1,411 | 1,395 | 1,407 | +17 | +1.2% | 635,400 |
| 2005/04/19 | 1,357 | 1,390 | 1,355 | 1,390 | +44 | +3.3% | 619,500 |
| 2005/04/18 | 1,337 | 1,356 | 1,337 | 1,346 | -31 | -2.3% | 944,000 |
| 2005/04/15 | 1,390 | 1,391 | 1,377 | 1,377 | -22 | -1.6% | 715,500 |
| 2005/04/14 | 1,382 | 1,400 | 1,380 | 1,399 | +6 | +0.4% | 500,700 |
| 2005/04/13 | 1,394 | 1,401 | 1,380 | 1,393 | +2 | +0.1% | 539,200 |
| 2005/04/12 | 1,400 | 1,405 | 1,388 | 1,391 | -22 | -1.6% | 824,300 |
| 2005/04/11 | 1,414 | 1,419 | 1,402 | 1,413 | -1 | -0.1% | 519,300 |
| 2005/04/08 | 1,417 | 1,423 | 1,407 | 1,414 | +14 | +1% | 834,300 |
| 2005/04/07 | 1,420 | 1,424 | 1,390 | 1,400 | -29 | -2% | 1,959,100 |
| 2005/04/06 | 1,443 | 1,445 | 1,424 | 1,429 | -16 | -1.1% | 1,077,500 |
| 2005/04/05 | 1,456 | 1,458 | 1,440 | 1,445 | -11 | -0.8% | 801,500 |
| 2005/04/04 | 1,461 | 1,463 | 1,445 | 1,456 | -5 | -0.3% | 931,000 |
4901～
4950
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
