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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,607 | 1,631 | 1,600 | 1,613 | +6 | +0.4% | 173,400 |
| 2017/07/24 | 1,587 | 1,608 | 1,580 | 1,607 | +18 | +1.1% | 131,800 |
| 2017/07/21 | 1,570 | 1,589 | 1,568 | 1,589 | +15 | +1% | 103,700 |
| 2017/07/20 | 1,572 | 1,582 | 1,564 | 1,574 | -5 | -0.3% | 129,300 |
| 2017/07/19 | 1,547 | 1,583 | 1,544 | 1,579 | +35 | +2.3% | 201,600 |
| 2017/07/18 | 1,497 | 1,546 | 1,495 | 1,544 | +20 | +1.3% | 428,000 |
| 2017/07/14 | 1,602 | 1,609 | 1,500 | 1,524 | -77 | -4.8% | 946,500 |
| 2017/07/13 | 1,620 | 1,620 | 1,598 | 1,601 | -11 | -0.7% | 134,100 |
| 2017/07/12 | 1,624 | 1,634 | 1,609 | 1,612 | -23 | -1.4% | 147,700 |
| 2017/07/11 | 1,617 | 1,636 | 1,617 | 1,635 | +15 | +0.9% | 99,100 |
| 2017/07/10 | 1,605 | 1,625 | 1,605 | 1,620 | +13 | +0.8% | 112,800 |
| 2017/07/07 | 1,600 | 1,616 | 1,600 | 1,607 | -8 | -0.5% | 87,500 |
| 2017/07/06 | 1,593 | 1,617 | 1,590 | 1,615 | +19 | +1.2% | 131,500 |
| 2017/07/05 | 1,589 | 1,598 | 1,582 | 1,596 | +8 | +0.5% | 164,500 |
| 2017/07/04 | 1,600 | 1,601 | 1,585 | 1,588 | +2 | +0.1% | 154,500 |
| 2017/07/03 | 1,600 | 1,601 | 1,572 | 1,586 | -22 | -1.4% | 335,900 |
| 2017/06/30 | 1,618 | 1,623 | 1,601 | 1,608 | -25 | -1.5% | 215,400 |
| 2017/06/29 | 1,625 | 1,637 | 1,625 | 1,633 | +24 | +1.5% | 215,500 |
| 2017/06/28 | 1,593 | 1,613 | 1,589 | 1,609 | +13 | +0.8% | 136,000 |
| 2017/06/27 | 1,593 | 1,599 | 1,590 | 1,596 | +3 | +0.2% | 130,100 |
| 2017/06/26 | 1,581 | 1,597 | 1,570 | 1,593 | +14 | +0.9% | 262,200 |
| 2017/06/23 | 1,646 | 1,646 | 1,577 | 1,579 | -67 | -4.1% | 604,600 |
| 2017/06/22 | 1,651 | 1,657 | 1,641 | 1,646 | -4 | -0.2% | 167,900 |
| 2017/06/21 | 1,678 | 1,678 | 1,649 | 1,650 | -25 | -1.5% | 116,100 |
| 2017/06/20 | 1,678 | 1,683 | 1,663 | 1,675 | +12 | +0.7% | 88,300 |
| 2017/06/19 | 1,659 | 1,677 | 1,659 | 1,663 | +7 | +0.4% | 105,900 |
| 2017/06/16 | 1,660 | 1,684 | 1,656 | 1,656 | -8 | -0.5% | 202,000 |
| 2017/06/15 | 1,675 | 1,680 | 1,661 | 1,664 | -9 | -0.5% | 66,300 |
| 2017/06/14 | 1,681 | 1,688 | 1,673 | 1,673 | -7 | -0.4% | 67,400 |
| 2017/06/13 | 1,675 | 1,690 | 1,670 | 1,680 | -7 | -0.4% | 50,300 |
| 2017/06/12 | 1,681 | 1,696 | 1,678 | 1,687 | +6 | +0.4% | 74,100 |
| 2017/06/09 | 1,658 | 1,686 | 1,656 | 1,681 | +23 | +1.4% | 113,800 |
| 2017/06/08 | 1,678 | 1,681 | 1,658 | 1,658 | -7 | -0.4% | 84,200 |
| 2017/06/07 | 1,658 | 1,671 | 1,658 | 1,665 | +5 | +0.3% | 67,100 |
| 2017/06/06 | 1,675 | 1,677 | 1,659 | 1,660 | -18 | -1.1% | 73,200 |
| 2017/06/05 | 1,687 | 1,687 | 1,663 | 1,678 | -19 | -1.1% | 123,100 |
| 2017/06/02 | 1,652 | 1,699 | 1,652 | 1,697 | +56 | +3.4% | 161,300 |
| 2017/06/01 | 1,630 | 1,647 | 1,623 | 1,641 | +11 | +0.7% | 143,000 |
| 2017/05/31 | 1,639 | 1,650 | 1,629 | 1,630 | -23 | -1.4% | 110,600 |
| 2017/05/30 | 1,653 | 1,660 | 1,640 | 1,653 | +3 | +0.2% | 98,300 |
| 2017/05/29 | 1,679 | 1,680 | 1,650 | 1,650 | -33 | -2% | 133,300 |
| 2017/05/26 | 1,701 | 1,715 | 1,683 | 1,683 | -27 | -1.6% | 84,700 |
| 2017/05/25 | 1,703 | 1,720 | 1,695 | 1,710 | -3 | -0.2% | 85,900 |
| 2017/05/24 | 1,720 | 1,725 | 1,708 | 1,713 | +6 | +0.4% | 75,900 |
| 2017/05/23 | 1,715 | 1,715 | 1,699 | 1,707 | -10 | -0.6% | 112,300 |
| 2017/05/22 | 1,712 | 1,720 | 1,698 | 1,717 | +8 | +0.5% | 102,300 |
| 2017/05/19 | 1,700 | 1,717 | 1,697 | 1,709 | +14 | +0.8% | 69,900 |
| 2017/05/18 | 1,670 | 1,699 | 1,651 | 1,695 | -19 | -1.1% | 143,800 |
| 2017/05/17 | 1,718 | 1,718 | 1,703 | 1,714 | -17 | -1% | 69,800 |
| 2017/05/16 | 1,721 | 1,735 | 1,717 | 1,731 | +10 | +0.6% | 124,200 |
1901～
1950
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
