極東証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,443 | 1,449 | 1,425 | 1,429 | -20 | -1.4% | 101,000 |
| 2025/06/12 | 1,445 | 1,454 | 1,442 | 1,449 | ±0 | ±0% | 43,300 |
| 2025/06/11 | 1,457 | 1,457 | 1,439 | 1,449 | +2 | +0.1% | 135,600 |
| 2025/06/10 | 1,460 | 1,472 | 1,447 | 1,447 | -13 | -0.9% | 85,900 |
| 2025/06/09 | 1,464 | 1,468 | 1,454 | 1,460 | +2 | +0.1% | 71,200 |
| 2025/06/06 | 1,449 | 1,463 | 1,449 | 1,458 | +9 | +0.6% | 72,400 |
| 2025/06/05 | 1,450 | 1,461 | 1,443 | 1,449 | -3 | -0.2% | 67,700 |
| 2025/06/04 | 1,459 | 1,467 | 1,452 | 1,452 | +3 | +0.2% | 80,900 |
| 2025/06/03 | 1,450 | 1,459 | 1,440 | 1,449 | +3 | +0.2% | 72,300 |
| 2025/06/02 | 1,444 | 1,446 | 1,430 | 1,446 | +2 | +0.1% | 54,000 |
| 2025/05/30 | 1,420 | 1,445 | 1,415 | 1,444 | +18 | +1.3% | 73,000 |
| 2025/05/29 | 1,427 | 1,433 | 1,422 | 1,426 | ±0 | ±0% | 65,600 |
| 2025/05/28 | 1,450 | 1,458 | 1,422 | 1,426 | -16 | -1.1% | 168,500 |
| 2025/05/27 | 1,429 | 1,445 | 1,428 | 1,442 | +11 | +0.8% | 102,700 |
| 2025/05/26 | 1,425 | 1,435 | 1,424 | 1,431 | +15 | +1.1% | 82,200 |
| 2025/05/23 | 1,425 | 1,429 | 1,415 | 1,416 | +1 | +0.1% | 63,500 |
| 2025/05/22 | 1,405 | 1,421 | 1,392 | 1,415 | +2 | +0.1% | 83,000 |
| 2025/05/21 | 1,403 | 1,433 | 1,399 | 1,413 | +20 | +1.4% | 210,800 |
| 2025/05/20 | 1,408 | 1,412 | 1,387 | 1,393 | -15 | -1.1% | 119,800 |
| 2025/05/19 | 1,406 | 1,416 | 1,400 | 1,408 | -1 | -0.1% | 93,100 |
| 2025/05/16 | 1,413 | 1,419 | 1,399 | 1,409 | -4 | -0.3% | 134,500 |
| 2025/05/15 | 1,421 | 1,422 | 1,405 | 1,413 | -18 | -1.3% | 71,700 |
| 2025/05/14 | 1,423 | 1,438 | 1,405 | 1,431 | +8 | +0.6% | 104,900 |
| 2025/05/13 | 1,430 | 1,435 | 1,415 | 1,423 | +2 | +0.1% | 115,200 |
| 2025/05/12 | 1,407 | 1,422 | 1,398 | 1,421 | +11 | +0.8% | 110,700 |
| 2025/05/09 | 1,393 | 1,412 | 1,390 | 1,410 | +34 | +2.5% | 129,400 |
| 2025/05/08 | 1,384 | 1,388 | 1,366 | 1,376 | -5 | -0.4% | 112,700 |
| 2025/05/07 | 1,389 | 1,393 | 1,364 | 1,381 | -9 | -0.6% | 229,700 |
| 2025/05/02 | 1,410 | 1,419 | 1,386 | 1,390 | -11 | -0.8% | 137,600 |
| 2025/05/01 | 1,380 | 1,411 | 1,372 | 1,401 | +21 | +1.5% | 204,000 |
| 2025/04/30 | 1,383 | 1,383 | 1,340 | 1,380 | +20 | +1.5% | 193,700 |
| 2025/04/28 | 1,352 | 1,385 | 1,347 | 1,360 | +24 | +1.8% | 203,400 |
| 2025/04/25 | 1,340 | 1,359 | 1,308 | 1,336 | +8 | +0.6% | 286,500 |
| 2025/04/24 | 1,330 | 1,340 | 1,325 | 1,328 | +8 | +0.6% | 122,500 |
| 2025/04/23 | 1,318 | 1,324 | 1,308 | 1,320 | +25 | +1.9% | 137,300 |
| 2025/04/22 | 1,290 | 1,299 | 1,284 | 1,295 | +7 | +0.5% | 75,600 |
| 2025/04/21 | 1,314 | 1,317 | 1,284 | 1,288 | -24 | -1.8% | 151,500 |
| 2025/04/18 | 1,297 | 1,319 | 1,295 | 1,312 | +26 | +2% | 108,200 |
| 2025/04/17 | 1,285 | 1,305 | 1,272 | 1,286 | +1 | +0.1% | 163,300 |
| 2025/04/16 | 1,333 | 1,336 | 1,284 | 1,285 | -51 | -3.8% | 274,700 |
| 2025/04/15 | 1,355 | 1,358 | 1,334 | 1,336 | -1 | -0.1% | 147,600 |
| 2025/04/14 | 1,339 | 1,350 | 1,331 | 1,337 | +19 | +1.4% | 138,200 |
| 2025/04/11 | 1,275 | 1,325 | 1,258 | 1,318 | -12 | -0.9% | 317,900 |
| 2025/04/10 | 1,380 | 1,382 | 1,321 | 1,330 | +99 | +8% | 333,600 |
| 2025/04/09 | 1,250 | 1,250 | 1,211 | 1,231 | -66 | -5.1% | 279,300 |
| 2025/04/08 | 1,261 | 1,324 | 1,261 | 1,297 | +111 | +9.4% | 271,400 |
| 2025/04/07 | 1,123 | 1,209 | 1,123 | 1,186 | -113 | -8.7% | 451,000 |
| 2025/04/04 | 1,348 | 1,352 | 1,261 | 1,299 | -90 | -6.5% | 463,100 |
| 2025/04/03 | 1,435 | 1,435 | 1,376 | 1,389 | -76 | -5.2% | 441,400 |
| 2025/04/02 | 1,462 | 1,467 | 1,450 | 1,465 | +5 | +0.3% | 141,600 |
1～
50
件表示中 / 4933件
類似銘柄と比較する
現在ご覧いただいている「極東証券」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 |
|---|---|---|---|---|---|---|---|---|
| 極東証券 | 142,900円 | 0.0% | +1.4% | 7.70% | 10.13倍 | 0.88倍 |
|
富裕層向け対面コンサルティング営業に特化。新興国など外国債販売に強み。投信にも注力 |
| 岩井コスモ | 210,000円 | +1.0% | +0.5% | 7.14% | 7.25倍 | 0.73倍 |
|
関西地盤。傘下に岩井コスモ証券。対面営業主体にネットも展開。国内株中心に米国株も収益源 |
| アイザワ証Ｇ | 122,700円 | +0.1% | +1.1% | 7.82% | 11.92倍 | 0.86倍 |
|
独立系中堅証券。米国ほかアジア１２市場の株も取り扱う。２１年１０月に持株会社化、総合金融志向 |
| ＨＳＨＤ | 96,600円 | +40.3% | +0.5% | 1.04% | 2.40倍 | 0.34倍 |
|
モンゴルなど海外銀行を持分で保有。国内ではリユース事業を展開。メタキャピタル傘下 |
| 水戸証 | 54,700円 | +0.1% | +0.1% | 5.48% | 13.53倍 | 0.82倍 |
|
発祥の茨城を軸に関東一円で店舗展開。地域密着型の対面営業が主体。ファンドラップに強み |
市場注目の銘柄
チャート関連のコラム
