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 |
---|---|---|---|---|---|---|---|
2018/02/26 | 1,599 | 1,599 | 1,575 | 1,577 | +3 | +0.2% | 60,600 |
2018/02/23 | 1,583 | 1,584 | 1,563 | 1,574 | +10 | +0.6% | 49,400 |
2018/02/22 | 1,566 | 1,566 | 1,549 | 1,564 | -1 | -0.1% | 86,900 |
2018/02/21 | 1,584 | 1,584 | 1,561 | 1,565 | -2 | -0.1% | 67,400 |
2018/02/20 | 1,586 | 1,586 | 1,555 | 1,567 | -29 | -1.8% | 88,000 |
2018/02/19 | 1,560 | 1,597 | 1,554 | 1,596 | +61 | +4% | 111,300 |
2018/02/16 | 1,515 | 1,545 | 1,511 | 1,535 | +41 | +2.7% | 109,300 |
2018/02/15 | 1,502 | 1,512 | 1,488 | 1,494 | +6 | +0.4% | 166,300 |
2018/02/14 | 1,513 | 1,531 | 1,484 | 1,488 | -25 | -1.7% | 204,400 |
2018/02/13 | 1,555 | 1,565 | 1,512 | 1,513 | -35 | -2.3% | 185,100 |
2018/02/09 | 1,528 | 1,548 | 1,515 | 1,548 | -27 | -1.7% | 125,300 |
2018/02/08 | 1,588 | 1,598 | 1,568 | 1,575 | -2 | -0.1% | 104,600 |
2018/02/07 | 1,625 | 1,641 | 1,577 | 1,577 | -10 | -0.6% | 110,800 |
2018/02/06 | 1,591 | 1,598 | 1,553 | 1,587 | -65 | -3.9% | 274,100 |
2018/02/05 | 1,660 | 1,670 | 1,642 | 1,652 | -38 | -2.2% | 144,100 |
2018/02/02 | 1,690 | 1,699 | 1,672 | 1,690 | -16 | -0.9% | 81,400 |
2018/02/01 | 1,688 | 1,707 | 1,676 | 1,706 | +37 | +2.2% | 116,300 |
2018/01/31 | 1,670 | 1,687 | 1,653 | 1,669 | -8 | -0.5% | 123,600 |
2018/01/30 | 1,672 | 1,681 | 1,668 | 1,677 | -3 | -0.2% | 113,400 |
2018/01/29 | 1,676 | 1,707 | 1,673 | 1,680 | -4 | -0.2% | 150,900 |
2018/01/26 | 1,745 | 1,755 | 1,662 | 1,684 | -61 | -3.5% | 286,800 |
2018/01/25 | 1,746 | 1,756 | 1,738 | 1,745 | -21 | -1.2% | 109,600 |
2018/01/24 | 1,755 | 1,770 | 1,753 | 1,766 | +4 | +0.2% | 102,300 |
2018/01/23 | 1,750 | 1,767 | 1,738 | 1,762 | +15 | +0.9% | 118,700 |
2018/01/22 | 1,752 | 1,757 | 1,734 | 1,747 | -5 | -0.3% | 122,700 |
2018/01/19 | 1,745 | 1,759 | 1,735 | 1,752 | +10 | +0.6% | 76,400 |
2018/01/18 | 1,765 | 1,774 | 1,741 | 1,742 | -17 | -1% | 117,000 |
2018/01/17 | 1,732 | 1,762 | 1,723 | 1,759 | +16 | +0.9% | 108,700 |
2018/01/16 | 1,757 | 1,761 | 1,742 | 1,743 | -14 | -0.8% | 48,900 |
2018/01/15 | 1,756 | 1,765 | 1,742 | 1,757 | +9 | +0.5% | 81,500 |
2018/01/12 | 1,725 | 1,758 | 1,725 | 1,748 | +8 | +0.5% | 137,700 |
2018/01/11 | 1,693 | 1,740 | 1,692 | 1,740 | +30 | +1.8% | 170,500 |
2018/01/10 | 1,710 | 1,731 | 1,701 | 1,710 | -3 | -0.2% | 110,500 |
2018/01/09 | 1,698 | 1,717 | 1,686 | 1,713 | +30 | +1.8% | 130,800 |
2018/01/05 | 1,670 | 1,687 | 1,661 | 1,683 | +17 | +1% | 117,000 |
2018/01/04 | 1,677 | 1,682 | 1,647 | 1,666 | +6 | +0.4% | 162,300 |
2017/12/29 | 1,653 | 1,660 | 1,649 | 1,660 | -3 | -0.2% | 60,000 |
2017/12/28 | 1,652 | 1,677 | 1,648 | 1,663 | +11 | +0.7% | 111,200 |
2017/12/27 | 1,631 | 1,653 | 1,631 | 1,652 | +20 | +1.2% | 42,000 |
2017/12/26 | 1,632 | 1,640 | 1,632 | 1,632 | -6 | -0.4% | 74,000 |
2017/12/25 | 1,654 | 1,657 | 1,632 | 1,638 | -14 | -0.8% | 83,700 |
2017/12/22 | 1,651 | 1,669 | 1,651 | 1,652 | +3 | +0.2% | 89,500 |
2017/12/21 | 1,652 | 1,654 | 1,641 | 1,649 | -8 | -0.5% | 49,300 |
2017/12/20 | 1,660 | 1,673 | 1,654 | 1,657 | -6 | -0.4% | 80,300 |
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 |
1801~
1850
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 | 155,700円 | 0.0% | +1.4% | 7.06% | 11.04倍 | 0.96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 | 234,400円 | +1.0% | +0.5% | 6.40% | 8.10倍 | 0.81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 | 138,000円 | +0.1% | +1.1% | 6.96% | 13.40倍 | 0.96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 | 108,100円 | +40.3% | +0.5% | 0.93% | 2.69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 | 50,900円 | +0.1% | +0.4% | 9.82% | 12.80倍 | 1.14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