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 |
|---|---|---|---|---|---|---|---|
| 2025/12/12 | 1,631 | 1,634 | 1,619 | 1,623 | +4 | +0.2% | 76,700 |
| 2025/12/11 | 1,649 | 1,651 | 1,609 | 1,619 | -30 | -1.8% | 173,500 |
| 2025/12/10 | 1,620 | 1,652 | 1,620 | 1,649 | +33 | +2% | 191,700 |
| 2025/12/09 | 1,617 | 1,621 | 1,612 | 1,616 | +2 | +0.1% | 52,500 |
| 2025/12/08 | 1,614 | 1,618 | 1,610 | 1,614 | +5 | +0.3% | 61,000 |
| 2025/12/05 | 1,640 | 1,640 | 1,605 | 1,609 | -31 | -1.9% | 87,800 |
| 2025/12/04 | 1,615 | 1,640 | 1,613 | 1,640 | +28 | +1.7% | 79,500 |
| 2025/12/03 | 1,619 | 1,625 | 1,607 | 1,612 | -11 | -0.7% | 78,900 |
| 2025/12/02 | 1,640 | 1,640 | 1,617 | 1,623 | -10 | -0.6% | 66,300 |
| 2025/12/01 | 1,640 | 1,640 | 1,625 | 1,633 | -6 | -0.4% | 114,800 |
| 2025/11/28 | 1,625 | 1,642 | 1,621 | 1,639 | +12 | +0.7% | 169,900 |
| 2025/11/27 | 1,620 | 1,630 | 1,614 | 1,627 | +17 | +1.1% | 238,500 |
| 2025/11/26 | 1,598 | 1,610 | 1,597 | 1,610 | +20 | +1.3% | 203,500 |
| 2025/11/25 | 1,604 | 1,608 | 1,587 | 1,590 | -14 | -0.9% | 136,500 |
| 2025/11/21 | 1,584 | 1,604 | 1,580 | 1,604 | +10 | +0.6% | 181,100 |
| 2025/11/20 | 1,583 | 1,600 | 1,576 | 1,594 | +29 | +1.9% | 200,200 |
| 2025/11/19 | 1,580 | 1,583 | 1,558 | 1,565 | -8 | -0.5% | 114,700 |
| 2025/11/18 | 1,585 | 1,593 | 1,570 | 1,573 | -17 | -1.1% | 160,300 |
| 2025/11/17 | 1,590 | 1,591 | 1,578 | 1,590 | ±0 | ±0% | 118,300 |
| 2025/11/14 | 1,575 | 1,593 | 1,571 | 1,590 | +4 | +0.3% | 80,200 |
| 2025/11/13 | 1,585 | 1,591 | 1,575 | 1,586 | +3 | +0.2% | 132,200 |
| 2025/11/12 | 1,572 | 1,583 | 1,560 | 1,583 | +24 | +1.5% | 163,400 |
| 2025/11/11 | 1,560 | 1,565 | 1,547 | 1,559 | +10 | +0.6% | 92,400 |
| 2025/11/10 | 1,527 | 1,550 | 1,527 | 1,549 | +24 | +1.6% | 85,000 |
| 2025/11/07 | 1,509 | 1,525 | 1,505 | 1,525 | +7 | +0.5% | 89,300 |
| 2025/11/06 | 1,520 | 1,530 | 1,516 | 1,518 | -3 | -0.2% | 95,500 |
| 2025/11/05 | 1,546 | 1,546 | 1,498 | 1,521 | -41 | -2.6% | 164,100 |
| 2025/11/04 | 1,525 | 1,577 | 1,515 | 1,562 | +37 | +2.4% | 159,500 |
| 2025/10/31 | 1,545 | 1,549 | 1,519 | 1,525 | -23 | -1.5% | 125,600 |
| 2025/10/30 | 1,538 | 1,550 | 1,531 | 1,548 | +29 | +1.9% | 321,600 |
| 2025/10/29 | 1,549 | 1,553 | 1,512 | 1,519 | -33 | -2.1% | 165,700 |
| 2025/10/28 | 1,565 | 1,575 | 1,548 | 1,552 | -13 | -0.8% | 112,500 |
| 2025/10/27 | 1,548 | 1,567 | 1,544 | 1,565 | +25 | +1.6% | 132,300 |
| 2025/10/24 | 1,571 | 1,571 | 1,537 | 1,540 | -21 | -1.3% | 116,000 |
| 2025/10/23 | 1,570 | 1,577 | 1,560 | 1,561 | -13 | -0.8% | 108,800 |
| 2025/10/22 | 1,568 | 1,577 | 1,563 | 1,574 | +6 | +0.4% | 93,000 |
| 2025/10/21 | 1,579 | 1,585 | 1,568 | 1,568 | -10 | -0.6% | 145,100 |
| 2025/10/20 | 1,582 | 1,582 | 1,558 | 1,578 | +20 | +1.3% | 137,700 |
| 2025/10/17 | 1,560 | 1,571 | 1,550 | 1,558 | -24 | -1.5% | 215,800 |
| 2025/10/16 | 1,503 | 1,588 | 1,503 | 1,582 | +88 | +5.9% | 471,900 |
| 2025/10/15 | 1,450 | 1,502 | 1,446 | 1,494 | +55 | +3.8% | 192,000 |
| 2025/10/14 | 1,452 | 1,468 | 1,435 | 1,439 | -43 | -2.9% | 183,200 |
| 2025/10/10 | 1,488 | 1,491 | 1,473 | 1,482 | -7 | -0.5% | 136,600 |
| 2025/10/09 | 1,485 | 1,492 | 1,480 | 1,489 | +4 | +0.3% | 92,300 |
| 2025/10/08 | 1,502 | 1,513 | 1,485 | 1,485 | -17 | -1.1% | 84,700 |
| 2025/10/07 | 1,490 | 1,505 | 1,488 | 1,502 | +13 | +0.9% | 81,100 |
| 2025/10/06 | 1,493 | 1,499 | 1,472 | 1,489 | +25 | +1.7% | 135,500 |
| 2025/10/03 | 1,460 | 1,475 | 1,460 | 1,464 | +3 | +0.2% | 118,700 |
| 2025/10/02 | 1,473 | 1,477 | 1,446 | 1,461 | -6 | -0.4% | 137,900 |
| 2025/10/01 | 1,507 | 1,515 | 1,466 | 1,467 | -48 | -3.2% | 210,800 |
1～
50
件表示中 / 5056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 | 162,300円 | 0.0% | +1.4% | 6.78% | 11.51倍 | 0.98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 |
| 丸三証 | 98,000円 | -0.3% | -2.7% | 6.33% | 15.10倍 | 1.33倍 |
|
対面営業主体の独立系中堅証券。投信の堅実販売を主軸に置き、残高増による経営安定化に重心 |
| スパークス Ｇ | 144,700円 | +0.2% | +0.3% | 4.70% | 10.79倍 | 1.65倍 |
|
日本株主軸の独立系投資顧問。香港、韓国に資産運用子会社。不動産、環境、復興など投資多角化 |
| ＨＳＨＤ | 129,900円 | +34.0% | +29.6% | 0.77% | 2.41倍 | 0.44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 |
| アイザワ証Ｇ | 133,800円 | +0.1% | -30.0% | 7.17% | 17.36倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
