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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 2017/10/05 | 1,561 | 1,582 | 1,561 | 1,578 | +19 | +1.2% | 186,200 |
| 2017/10/04 | 1,562 | 1,567 | 1,552 | 1,559 | +4 | +0.3% | 103,800 |
| 2017/10/03 | 1,550 | 1,555 | 1,537 | 1,555 | +7 | +0.5% | 108,900 |
| 2017/10/02 | 1,535 | 1,554 | 1,535 | 1,548 | +19 | +1.2% | 144,200 |
| 2017/09/29 | 1,550 | 1,550 | 1,521 | 1,529 | -21 | -1.4% | 237,800 |
| 2017/09/28 | 1,548 | 1,563 | 1,545 | 1,550 | +16 | +1% | 180,600 |
| 2017/09/27 | 1,536 | 1,542 | 1,520 | 1,534 | -27 | -1.7% | 268,200 |
| 2017/09/26 | 1,550 | 1,565 | 1,542 | 1,561 | +11 | +0.7% | 333,400 |
| 2017/09/25 | 1,550 | 1,564 | 1,546 | 1,550 | +4 | +0.3% | 184,100 |
| 2017/09/22 | 1,553 | 1,565 | 1,543 | 1,546 | -7 | -0.5% | 243,100 |
| 2017/09/21 | 1,579 | 1,581 | 1,551 | 1,553 | -26 | -1.6% | 197,700 |
| 2017/09/20 | 1,517 | 1,592 | 1,514 | 1,579 | +62 | +4.1% | 637,700 |
| 2017/09/19 | 1,510 | 1,520 | 1,496 | 1,517 | +14 | +0.9% | 401,400 |
| 2017/09/15 | 1,523 | 1,527 | 1,497 | 1,503 | -32 | -2.1% | 396,500 |
| 2017/09/14 | 1,540 | 1,554 | 1,522 | 1,535 | -10 | -0.6% | 285,700 |
| 2017/09/13 | 1,520 | 1,553 | 1,520 | 1,545 | +34 | +2.3% | 251,600 |
| 2017/09/12 | 1,500 | 1,521 | 1,499 | 1,511 | +26 | +1.8% | 226,500 |
| 2017/09/11 | 1,500 | 1,504 | 1,484 | 1,485 | ±0 | ±0% | 163,300 |
| 2017/09/08 | 1,500 | 1,505 | 1,482 | 1,485 | -18 | -1.2% | 244,000 |
| 2017/09/07 | 1,523 | 1,525 | 1,499 | 1,503 | -8 | -0.5% | 159,300 |
| 2017/09/06 | 1,510 | 1,512 | 1,486 | 1,511 | -7 | -0.5% | 292,300 |
| 2017/09/05 | 1,538 | 1,539 | 1,516 | 1,518 | -14 | -0.9% | 201,200 |
| 2017/09/04 | 1,590 | 1,593 | 1,531 | 1,532 | -70 | -4.4% | 318,300 |
| 2017/09/01 | 1,594 | 1,610 | 1,586 | 1,602 | +21 | +1.3% | 255,700 |
| 2017/08/31 | 1,562 | 1,593 | 1,562 | 1,581 | +21 | +1.3% | 239,900 |
1901～
1950
件表示中 / 4983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 | 156,400円 | 0.0% | +1.4% | 7.03% | 11.08倍 | 0.97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 |
| 丸三証 | 95,200円 | -4.5% | -1.2% | 6.30% | 17.03倍 | 1.29倍 |
|
対面営業主体の独立系中堅証券。投信の堅実販売を主軸に置き、残高増による経営安定化に重心 |
| アイザワ証Ｇ | 139,100円 | +0.1% | +1.1% | 6.90% | 13.53倍 | 0.97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 | 107,700円 | +40.3% | +0.5% | 0.93% | 2.68倍 | 0.38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 |
| ＳＢＩリーシンク | 532,000円 | +49.4% | +15.1% | 1.88% | 8.76倍 | 1.67倍 |
|
税繰り延べメリットの航空機、船舶等のオペリース販売が主力。ＳＢＩ傘下で地銀等と連携 |
市場注目の銘柄
チャート関連のコラム
