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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,661 | 1,675 | 1,661 | 1,663 | -3 | -0.2% | 65,300 |
| 2017/12/18 | 1,646 | 1,680 | 1,642 | 1,666 | +32 | +2% | 150,500 |
| 2017/12/15 | 1,645 | 1,653 | 1,627 | 1,634 | -19 | -1.1% | 131,800 |
| 2017/12/14 | 1,669 | 1,670 | 1,647 | 1,653 | -15 | -0.9% | 76,300 |
| 2017/12/13 | 1,656 | 1,677 | 1,647 | 1,668 | +15 | +0.9% | 136,800 |
| 2017/12/12 | 1,649 | 1,656 | 1,637 | 1,653 | +4 | +0.2% | 59,700 |
| 2017/12/11 | 1,636 | 1,649 | 1,625 | 1,649 | +13 | +0.8% | 109,800 |
| 2017/12/08 | 1,612 | 1,637 | 1,612 | 1,636 | +26 | +1.6% | 120,300 |
| 2017/12/07 | 1,614 | 1,622 | 1,604 | 1,610 | +1 | +0.1% | 74,100 |
| 2017/12/06 | 1,619 | 1,629 | 1,599 | 1,609 | -19 | -1.2% | 139,300 |
| 2017/12/05 | 1,627 | 1,632 | 1,621 | 1,628 | -1 | -0.1% | 82,900 |
| 2017/12/04 | 1,631 | 1,644 | 1,624 | 1,629 | +10 | +0.6% | 136,200 |
| 2017/12/01 | 1,647 | 1,658 | 1,618 | 1,619 | -26 | -1.6% | 96,100 |
| 2017/11/30 | 1,616 | 1,645 | 1,615 | 1,645 | +32 | +2% | 126,500 |
| 2017/11/29 | 1,600 | 1,632 | 1,600 | 1,613 | +10 | +0.6% | 94,100 |
| 2017/11/28 | 1,615 | 1,623 | 1,599 | 1,603 | -12 | -0.7% | 92,900 |
| 2017/11/27 | 1,625 | 1,626 | 1,612 | 1,615 | -2 | -0.1% | 83,700 |
| 2017/11/24 | 1,610 | 1,623 | 1,601 | 1,617 | -3 | -0.2% | 62,400 |
| 2017/11/22 | 1,634 | 1,634 | 1,617 | 1,620 | -6 | -0.4% | 81,300 |
| 2017/11/21 | 1,624 | 1,646 | 1,621 | 1,626 | +20 | +1.2% | 109,500 |
| 2017/11/20 | 1,604 | 1,624 | 1,604 | 1,606 | ±0 | ±0% | 105,300 |
| 2017/11/17 | 1,620 | 1,629 | 1,600 | 1,606 | +2 | +0.1% | 124,100 |
| 2017/11/16 | 1,590 | 1,615 | 1,587 | 1,604 | +11 | +0.7% | 98,900 |
| 2017/11/15 | 1,632 | 1,632 | 1,587 | 1,593 | -44 | -2.7% | 181,900 |
| 2017/11/14 | 1,641 | 1,658 | 1,637 | 1,637 | -22 | -1.3% | 117,300 |
| 2017/11/13 | 1,680 | 1,682 | 1,659 | 1,659 | -25 | -1.5% | 95,500 |
| 2017/11/10 | 1,674 | 1,694 | 1,672 | 1,684 | -23 | -1.3% | 148,400 |
| 2017/11/09 | 1,720 | 1,737 | 1,681 | 1,707 | -10 | -0.6% | 271,900 |
| 2017/11/08 | 1,686 | 1,719 | 1,680 | 1,717 | +26 | +1.5% | 341,500 |
| 2017/11/07 | 1,658 | 1,692 | 1,654 | 1,691 | +19 | +1.1% | 229,300 |
| 2017/11/06 | 1,668 | 1,679 | 1,658 | 1,672 | +7 | +0.4% | 156,700 |
| 2017/11/02 | 1,680 | 1,681 | 1,662 | 1,665 | -12 | -0.7% | 96,000 |
| 2017/11/01 | 1,676 | 1,680 | 1,661 | 1,677 | +1 | +0.1% | 145,700 |
| 2017/10/31 | 1,687 | 1,689 | 1,673 | 1,676 | -21 | -1.2% | 91,500 |
| 2017/10/30 | 1,669 | 1,705 | 1,657 | 1,697 | +31 | +1.9% | 284,800 |
| 2017/10/27 | 1,676 | 1,680 | 1,662 | 1,666 | +4 | +0.2% | 163,100 |
| 2017/10/26 | 1,660 | 1,672 | 1,657 | 1,662 | +12 | +0.7% | 159,800 |
| 2017/10/25 | 1,670 | 1,679 | 1,649 | 1,650 | -9 | -0.5% | 171,400 |
| 2017/10/24 | 1,660 | 1,667 | 1,637 | 1,659 | -8 | -0.5% | 142,700 |
| 2017/10/23 | 1,659 | 1,673 | 1,652 | 1,667 | +21 | +1.3% | 235,500 |
| 2017/10/20 | 1,650 | 1,657 | 1,642 | 1,646 | -6 | -0.4% | 239,700 |
| 2017/10/19 | 1,628 | 1,656 | 1,627 | 1,652 | +24 | +1.5% | 381,300 |
| 2017/10/18 | 1,565 | 1,631 | 1,565 | 1,628 | +63 | +4% | 509,400 |
| 2017/10/17 | 1,583 | 1,583 | 1,557 | 1,565 | -7 | -0.4% | 96,600 |
| 2017/10/16 | 1,543 | 1,583 | 1,543 | 1,572 | +29 | +1.9% | 172,400 |
| 2017/10/13 | 1,539 | 1,545 | 1,529 | 1,543 | ±0 | ±0% | 114,500 |
| 2017/10/12 | 1,550 | 1,550 | 1,539 | 1,543 | -2 | -0.1% | 76,000 |
| 2017/10/11 | 1,558 | 1,563 | 1,543 | 1,545 | -13 | -0.8% | 63,200 |
| 2017/10/10 | 1,562 | 1,562 | 1,550 | 1,558 | -6 | -0.4% | 80,100 |
| 2017/10/06 | 1,575 | 1,582 | 1,563 | 1,564 | -14 | -0.9% | 110,600 |
1801～
1850
件表示中 / 4908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 | 141,000円 | 0.0% | +1.4% | 7.80% | 10.00倍 | 0.87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 | 206,500円 | +1.0% | +0.5% | 7.26% | 7.13倍 | 0.72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 | 126,100円 | +0.1% | +1.1% | 7.61% | 12.25倍 | 0.88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 | 95,500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 | 53,600円 | +0.1% | +0.1% | 5.60% | 13.48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
