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 |
|---|---|---|---|---|---|---|---|
| 2025/03/31 | 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 |
| 2025/03/07 | 1,668 | 1,676 | 1,652 | 1,655 | -27 | -1.6% | 186,500 |
| 2025/03/06 | 1,699 | 1,705 | 1,678 | 1,682 | -7 | -0.4% | 108,800 |
| 2025/03/05 | 1,677 | 1,692 | 1,663 | 1,689 | +16 | +1% | 95,200 |
| 2025/03/04 | 1,670 | 1,682 | 1,658 | 1,673 | -14 | -0.8% | 114,300 |
| 2025/03/03 | 1,665 | 1,690 | 1,648 | 1,687 | +49 | +3% | 165,800 |
| 2025/02/28 | 1,643 | 1,655 | 1,625 | 1,638 | -25 | -1.5% | 145,900 |
| 2025/02/27 | 1,647 | 1,664 | 1,645 | 1,663 | +21 | +1.3% | 120,000 |
| 2025/02/26 | 1,635 | 1,643 | 1,617 | 1,642 | +15 | +0.9% | 106,500 |
| 2025/02/25 | 1,611 | 1,635 | 1,611 | 1,627 | +8 | +0.5% | 83,300 |
| 2025/02/21 | 1,619 | 1,624 | 1,610 | 1,619 | -11 | -0.7% | 78,600 |
| 2025/02/20 | 1,630 | 1,634 | 1,614 | 1,630 | -6 | -0.4% | 126,400 |
| 2025/02/19 | 1,639 | 1,652 | 1,635 | 1,636 | -3 | -0.2% | 61,000 |
| 2025/02/18 | 1,630 | 1,639 | 1,621 | 1,639 | +8 | +0.5% | 48,300 |
| 2025/02/17 | 1,653 | 1,663 | 1,631 | 1,631 | -8 | -0.5% | 99,300 |
| 2025/02/14 | 1,654 | 1,659 | 1,635 | 1,639 | -8 | -0.5% | 79,200 |
| 2025/02/13 | 1,627 | 1,654 | 1,624 | 1,647 | +31 | +1.9% | 106,700 |
| 2025/02/12 | 1,651 | 1,655 | 1,616 | 1,616 | -25 | -1.5% | 117,800 |
| 2025/02/10 | 1,641 | 1,647 | 1,636 | 1,641 | +1 | +0.1% | 59,300 |
| 2025/02/07 | 1,658 | 1,667 | 1,636 | 1,640 | -12 | -0.7% | 100,400 |
| 2025/02/06 | 1,660 | 1,673 | 1,652 | 1,652 | -5 | -0.3% | 61,200 |
| 2025/02/05 | 1,651 | 1,681 | 1,651 | 1,657 | +6 | +0.4% | 93,700 |
| 2025/02/04 | 1,660 | 1,673 | 1,651 | 1,651 | +7 | +0.4% | 70,500 |
| 2025/02/03 | 1,655 | 1,660 | 1,636 | 1,644 | -23 | -1.4% | 145,700 |
| 2025/01/31 | 1,676 | 1,680 | 1,648 | 1,667 | -3 | -0.2% | 130,300 |
| 2025/01/30 | 1,678 | 1,692 | 1,661 | 1,670 | -23 | -1.4% | 207,000 |
| 2025/01/29 | 1,684 | 1,730 | 1,651 | 1,693 | +35 | +2.1% | 351,100 |
| 2025/01/28 | 1,631 | 1,685 | 1,631 | 1,658 | +16 | +1% | 373,100 |
| 2025/01/27 | 1,618 | 1,656 | 1,618 | 1,642 | +48 | +3% | 309,500 |
| 2025/01/24 | 1,576 | 1,600 | 1,570 | 1,594 | +11 | +0.7% | 145,000 |
| 2025/01/23 | 1,589 | 1,595 | 1,576 | 1,583 | -14 | -0.9% | 138,600 |
| 2025/01/22 | 1,575 | 1,615 | 1,569 | 1,597 | -1 | -0.1% | 357,200 |
| 2025/01/21 | 1,451 | 1,604 | 1,432 | 1,598 | +145 | +10% | 744,700 |
| 2025/01/20 | 1,448 | 1,464 | 1,448 | 1,453 | +15 | +1% | 62,900 |
| 2025/01/17 | 1,431 | 1,443 | 1,417 | 1,438 | +5 | +0.3% | 85,400 |
| 2025/01/16 | 1,434 | 1,439 | 1,420 | 1,433 | +7 | +0.5% | 96,900 |
51～
100
件表示中 / 4932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 | 144,900円 | 0.0% | +1.4% | 7.59% | 10.27倍 | 0.90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 | 211,900円 | +1.0% | +0.5% | 7.08% | 7.32倍 | 0.74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 | 124,500円 | +0.1% | +1.1% | 7.71% | 12.09倍 | 0.87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 | 95,600円 | +40.3% | +0.5% | 1.05% | 2.38倍 | 0.33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 | 55,300円 | +0.1% | +0.1% | 5.42% | 13.67倍 | 0.83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
