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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/01 | 1,467 | 1,477 | 1,450 | 1,460 | +6 | +0.4% | 196,300 |
| 2025/03/31 | 1,484 | 1,487 | 1,441 | 1,454 | -70 | -4.6% | 365,700 |
| 2025/03/28 | 1,525 | 1,544 | 1,505 | 1,524 | -63 | -4% | 641,000 |
| 2025/03/27 | 1,580 | 1,591 | 1,573 | 1,587 | +2 | +0.1% | 426,200 |
| 2025/03/26 | 1,588 | 1,591 | 1,574 | 1,585 | +5 | +0.3% | 254,000 |
| 2025/03/25 | 1,600 | 1,600 | 1,580 | 1,580 | -6 | -0.4% | 224,300 |
| 2025/03/24 | 1,618 | 1,622 | 1,585 | 1,586 | -16 | -1% | 336,100 |
| 2025/03/21 | 1,602 | 1,618 | 1,601 | 1,602 | +6 | +0.4% | 345,500 |
| 2025/03/19 | 1,589 | 1,602 | 1,582 | 1,596 | +26 | +1.7% | 216,200 |
| 2025/03/18 | 1,582 | 1,594 | 1,570 | 1,570 | -5 | -0.3% | 247,400 |
| 2025/03/17 | 1,580 | 1,584 | 1,568 | 1,575 | +21 | +1.4% | 217,700 |
| 2025/03/14 | 1,539 | 1,575 | 1,525 | 1,554 | -3 | -0.2% | 276,400 |
| 2025/03/13 | 1,633 | 1,644 | 1,553 | 1,557 | -63 | -3.9% | 450,200 |
| 2025/03/12 | 1,611 | 1,633 | 1,606 | 1,620 | +6 | +0.4% | 114,900 |
| 2025/03/11 | 1,625 | 1,625 | 1,581 | 1,614 | -36 | -2.2% | 229,200 |
| 2025/03/10 | 1,669 | 1,669 | 1,648 | 1,650 | -5 | -0.3% | 115,900 |
51～
100
件表示中 / 4967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 | 148,900円 | 0.0% | +1.4% | 7.39% | 10.56倍 | 0.92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 | 246,500円 | +1.0% | +0.5% | 6.09% | 8.51倍 | 0.86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 | 130,300円 | +0.1% | +1.1% | 7.37% | 12.66倍 | 0.91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 | 107,700円 | +40.3% | +0.5% | 0.93% | 2.68倍 | 0.38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 |
| ＳＢＩリーシンク | 501,000円 | +49.4% | +15.1% | 2.00% | 8.24倍 | 1.57倍 |
|
税繰り延べメリットの航空機、船舶等のオペリース販売が主力。ＳＢＩ傘下で地銀等と連携 |
市場注目の銘柄
チャート関連のコラム
