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 |
---|---|---|---|---|---|---|---|
2019/03/05 | 1,165 | 1,175 | 1,162 | 1,172 | -1 | -0.1% | 37,800 |
2019/03/04 | 1,171 | 1,179 | 1,165 | 1,173 | +6 | +0.5% | 67,500 |
2019/03/01 | 1,194 | 1,198 | 1,163 | 1,167 | -20 | -1.7% | 109,700 |
2019/02/28 | 1,178 | 1,203 | 1,177 | 1,187 | +8 | +0.7% | 62,000 |
2019/02/27 | 1,180 | 1,198 | 1,172 | 1,179 | -1 | -0.1% | 79,300 |
2019/02/26 | 1,169 | 1,188 | 1,166 | 1,180 | +10 | +0.9% | 55,000 |
2019/02/25 | 1,182 | 1,183 | 1,161 | 1,170 | -3 | -0.3% | 61,400 |
2019/02/22 | 1,174 | 1,188 | 1,161 | 1,173 | -7 | -0.6% | 91,300 |
2019/02/21 | 1,195 | 1,197 | 1,171 | 1,180 | -14 | -1.2% | 124,200 |
2019/02/20 | 1,193 | 1,203 | 1,188 | 1,194 | +6 | +0.5% | 39,000 |
2019/02/19 | 1,199 | 1,205 | 1,181 | 1,188 | -15 | -1.2% | 40,200 |
2019/02/18 | 1,189 | 1,208 | 1,189 | 1,203 | +23 | +1.9% | 54,300 |
2019/02/15 | 1,152 | 1,181 | 1,145 | 1,180 | +17 | +1.5% | 92,100 |
2019/02/14 | 1,161 | 1,167 | 1,147 | 1,163 | +9 | +0.8% | 53,500 |
2019/02/13 | 1,163 | 1,171 | 1,145 | 1,154 | -1 | -0.1% | 57,600 |
2019/02/12 | 1,131 | 1,161 | 1,131 | 1,155 | +26 | +2.3% | 46,400 |
2019/02/08 | 1,126 | 1,145 | 1,125 | 1,129 | -13 | -1.1% | 35,100 |
2019/02/07 | 1,131 | 1,145 | 1,126 | 1,142 | +4 | +0.4% | 56,800 |
2019/02/06 | 1,140 | 1,145 | 1,132 | 1,138 | -3 | -0.3% | 37,200 |
2019/02/05 | 1,125 | 1,149 | 1,125 | 1,141 | +13 | +1.2% | 49,000 |
2019/02/04 | 1,122 | 1,132 | 1,115 | 1,128 | +12 | +1.1% | 84,500 |
2019/02/01 | 1,133 | 1,137 | 1,116 | 1,116 | -20 | -1.8% | 75,600 |
2019/01/31 | 1,133 | 1,151 | 1,129 | 1,136 | +9 | +0.8% | 70,200 |
2019/01/30 | 1,145 | 1,150 | 1,127 | 1,127 | -11 | -1% | 94,700 |
2019/01/29 | 1,127 | 1,141 | 1,122 | 1,138 | +3 | +0.3% | 65,100 |
2019/01/28 | 1,176 | 1,177 | 1,131 | 1,135 | -41 | -3.5% | 114,900 |
2019/01/25 | 1,191 | 1,211 | 1,170 | 1,176 | -24 | -2% | 59,400 |
2019/01/24 | 1,191 | 1,203 | 1,191 | 1,200 | +4 | +0.3% | 31,600 |
2019/01/23 | 1,195 | 1,205 | 1,192 | 1,196 | -7 | -0.6% | 28,100 |
2019/01/22 | 1,215 | 1,215 | 1,196 | 1,203 | +3 | +0.3% | 51,400 |
2019/01/21 | 1,203 | 1,218 | 1,199 | 1,200 | -2 | -0.2% | 69,400 |
2019/01/18 | 1,230 | 1,239 | 1,201 | 1,202 | -25 | -2% | 86,400 |
2019/01/17 | 1,207 | 1,230 | 1,207 | 1,227 | +23 | +1.9% | 32,800 |
2019/01/16 | 1,213 | 1,218 | 1,200 | 1,204 | -12 | -1% | 31,800 |
2019/01/15 | 1,194 | 1,219 | 1,191 | 1,216 | +19 | +1.6% | 43,400 |
2019/01/11 | 1,210 | 1,211 | 1,190 | 1,197 | -4 | -0.3% | 36,700 |
2019/01/10 | 1,195 | 1,208 | 1,181 | 1,201 | -1 | -0.1% | 54,400 |
2019/01/09 | 1,203 | 1,207 | 1,197 | 1,202 | +1 | +0.1% | 30,500 |
2019/01/08 | 1,199 | 1,211 | 1,193 | 1,201 | +1 | +0.1% | 47,000 |
2019/01/07 | 1,183 | 1,205 | 1,183 | 1,200 | +49 | +4.3% | 58,400 |
2019/01/04 | 1,144 | 1,170 | 1,136 | 1,151 | -23 | -2% | 70,100 |
2018/12/28 | 1,162 | 1,180 | 1,146 | 1,174 | +11 | +0.9% | 47,000 |
2018/12/27 | 1,178 | 1,178 | 1,143 | 1,163 | +42 | +3.7% | 98,000 |
2018/12/26 | 1,076 | 1,125 | 1,076 | 1,121 | +51 | +4.8% | 102,000 |
2018/12/25 | 1,072 | 1,086 | 1,043 | 1,070 | -45 | -4% | 193,300 |
2018/12/21 | 1,131 | 1,134 | 1,101 | 1,115 | -18 | -1.6% | 162,700 |
2018/12/20 | 1,171 | 1,174 | 1,128 | 1,133 | -46 | -3.9% | 104,800 |
2018/12/19 | 1,200 | 1,200 | 1,174 | 1,179 | -22 | -1.8% | 86,800 |
2018/12/18 | 1,228 | 1,228 | 1,196 | 1,201 | -35 | -2.8% | 87,100 |
2018/12/17 | 1,259 | 1,266 | 1,234 | 1,236 | -13 | -1% | 86,900 |
1551~
1600
件表示中 / 4952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 | 152,800円 | 0.0% | +1.4% | 7.20% | 10.83倍 | 0.94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 | 231,300円 | +1.0% | +0.5% | 6.49% | 7.99倍 | 0.80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 | 134,000円 | +0.1% | +1.1% | 7.16% | 13.01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 |
HSHD | 107,300円 | +40.3% | +0.5% | 0.93% | 2.67倍 | 0.37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 |
東洋証 | 49,900円 | +0.1% | +0.4% | 10.02% | 12.55倍 | 1.12倍 |
|
独立系。対面営業主体。発祥の広島、山口に顧客基盤。中国株の取り扱いに定評。投信にも注力 |
市場注目の銘柄
チャート関連のコラム