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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,073 | 1,079 | 1,051 | 1,056 | -8 | -0.8% | 138,200 |
| 2024/03/01 | 1,047 | 1,065 | 1,039 | 1,064 | +18 | +1.7% | 82,700 |
| 2024/02/29 | 1,043 | 1,050 | 1,035 | 1,046 | +3 | +0.3% | 66,400 |
| 2024/02/28 | 1,035 | 1,058 | 1,035 | 1,043 | ±0 | ±0% | 61,900 |
| 2024/02/27 | 1,013 | 1,069 | 1,013 | 1,043 | +30 | +3% | 218,800 |
| 2024/02/26 | 1,025 | 1,035 | 1,012 | 1,013 | -11 | -1.1% | 68,700 |
| 2024/02/22 | 1,025 | 1,025 | 1,010 | 1,024 | +8 | +0.8% | 99,900 |
| 2024/02/21 | 1,013 | 1,024 | 1,011 | 1,016 | -2 | -0.2% | 71,800 |
| 2024/02/20 | 1,034 | 1,034 | 1,012 | 1,018 | -13 | -1.3% | 90,800 |
| 2024/02/19 | 1,007 | 1,035 | 991 | 1,031 | +32 | +3.2% | 229,900 |
| 2024/02/16 | 972 | 1,010 | 969 | 999 | +27 | +2.8% | 175,100 |
| 2024/02/15 | 981 | 989 | 969 | 972 | ±0 | ±0% | 77,800 |
| 2024/02/14 | 980 | 980 | 966 | 972 | -7 | -0.7% | 89,500 |
| 2024/02/13 | 975 | 986 | 974 | 979 | +9 | +0.9% | 95,600 |
| 2024/02/09 | 984 | 984 | 969 | 970 | -21 | -2.1% | 95,500 |
| 2024/02/08 | 999 | 1,002 | 980 | 991 | -7 | -0.7% | 123,900 |
| 2024/02/07 | 975 | 999 | 971 | 998 | +18 | +1.8% | 126,600 |
| 2024/02/06 | 980 | 985 | 974 | 980 | -5 | -0.5% | 93,300 |
| 2024/02/05 | 999 | 999 | 980 | 985 | -2 | -0.2% | 98,900 |
| 2024/02/02 | 1,004 | 1,004 | 977 | 987 | -13 | -1.3% | 144,600 |
| 2024/02/01 | 1,017 | 1,030 | 994 | 1,000 | -20 | -2% | 194,100 |
| 2024/01/31 | 1,008 | 1,020 | 996 | 1,020 | -4 | -0.4% | 239,800 |
| 2024/01/30 | 1,044 | 1,065 | 1,005 | 1,024 | -18 | -1.7% | 340,900 |
| 2024/01/29 | 1,031 | 1,050 | 1,031 | 1,042 | +18 | +1.8% | 148,400 |
| 2024/01/26 | 1,040 | 1,047 | 1,020 | 1,024 | -27 | -2.6% | 116,000 |
| 2024/01/25 | 1,037 | 1,058 | 1,037 | 1,051 | +17 | +1.6% | 113,500 |
| 2024/01/24 | 1,043 | 1,048 | 1,030 | 1,034 | -13 | -1.2% | 64,600 |
| 2024/01/23 | 1,065 | 1,065 | 1,046 | 1,047 | -17 | -1.6% | 70,700 |
| 2024/01/22 | 1,047 | 1,064 | 1,046 | 1,064 | +29 | +2.8% | 98,100 |
| 2024/01/19 | 1,044 | 1,046 | 1,017 | 1,035 | -1 | -0.1% | 105,500 |
| 2024/01/18 | 1,052 | 1,065 | 1,035 | 1,036 | -18 | -1.7% | 173,800 |
| 2024/01/17 | 1,070 | 1,075 | 1,054 | 1,054 | -9 | -0.8% | 90,000 |
| 2024/01/16 | 1,075 | 1,075 | 1,058 | 1,063 | -8 | -0.7% | 73,500 |
| 2024/01/15 | 1,030 | 1,077 | 1,030 | 1,071 | +41 | +4% | 107,700 |
| 2024/01/12 | 1,044 | 1,045 | 1,021 | 1,030 | -16 | -1.5% | 88,500 |
| 2024/01/11 | 1,038 | 1,054 | 1,033 | 1,046 | +26 | +2.5% | 116,600 |
| 2024/01/10 | 1,016 | 1,027 | 1,009 | 1,020 | +7 | +0.7% | 71,300 |
| 2024/01/09 | 1,006 | 1,016 | 1,006 | 1,013 | +13 | +1.3% | 83,600 |
| 2024/01/05 | 989 | 1,004 | 987 | 1,000 | +16 | +1.6% | 65,700 |
| 2024/01/04 | 963 | 989 | 955 | 984 | +21 | +2.2% | 65,100 |
| 2023/12/29 | 956 | 968 | 955 | 963 | +8 | +0.8% | 59,400 |
| 2023/12/28 | 954 | 958 | 949 | 955 | +2 | +0.2% | 44,700 |
| 2023/12/27 | 937 | 960 | 936 | 953 | +12 | +1.3% | 91,000 |
| 2023/12/26 | 934 | 943 | 930 | 941 | +6 | +0.6% | 75,800 |
| 2023/12/25 | 950 | 956 | 927 | 935 | -4 | -0.4% | 73,400 |
| 2023/12/22 | 924 | 946 | 924 | 939 | +12 | +1.3% | 91,100 |
| 2023/12/21 | 940 | 940 | 927 | 927 | -27 | -2.8% | 86,000 |
| 2023/12/20 | 954 | 964 | 950 | 954 | -4 | -0.4% | 99,700 |
| 2023/12/19 | 960 | 965 | 947 | 958 | -6 | -0.6% | 98,700 |
| 2023/12/18 | 950 | 964 | 940 | 964 | -3 | -0.3% | 100,400 |
51～
100
件表示中 / 4670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 | 159,000円 | +2.2% | +2.5% | 6.92% | 11.53倍 | 0.95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 | 104,500円 | +4.8% | +2.7% | 4.78% | 22.97倍 | 1.32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 |
| 岩井コスモ | 232,600円 | +1.9% | +1.2% | 5.16% | 9.76倍 | 0.82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 |
| ＨＳＨＤ | 96,100円 | +31.1% | +14.1% | 1.04% | 2.75倍 | 0.40倍 |
|
海外中心の企業グループ。モンゴル、ロシア、キルギスで金融業を展開。メタキャピタル傘下 |
| 水戸証 | 54,700円 | +13.4% | +7.0% | 3.66% | 13.85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
