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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,432 | 1,441 | 1,428 | 1,429 | -5 | -0.3% | 78,800 |
| 2024/12/17 | 1,453 | 1,456 | 1,425 | 1,434 | -16 | -1.1% | 95,300 |
| 2024/12/16 | 1,452 | 1,464 | 1,450 | 1,450 | -2 | -0.1% | 50,200 |
| 2024/12/13 | 1,442 | 1,455 | 1,438 | 1,452 | -7 | -0.5% | 125,500 |
| 2024/12/12 | 1,470 | 1,473 | 1,449 | 1,459 | ±0 | ±0% | 128,900 |
| 2024/12/11 | 1,480 | 1,480 | 1,439 | 1,459 | -23 | -1.6% | 158,400 |
| 2024/12/10 | 1,493 | 1,494 | 1,472 | 1,482 | -3 | -0.2% | 101,500 |
| 2024/12/09 | 1,465 | 1,488 | 1,451 | 1,485 | +36 | +2.5% | 174,600 |
| 2024/12/06 | 1,450 | 1,455 | 1,432 | 1,449 | +2 | +0.1% | 107,800 |
| 2024/12/05 | 1,435 | 1,448 | 1,426 | 1,447 | +14 | +1% | 109,700 |
| 2024/12/04 | 1,419 | 1,446 | 1,409 | 1,433 | +24 | +1.7% | 164,700 |
| 2024/12/03 | 1,398 | 1,419 | 1,396 | 1,409 | +22 | +1.6% | 117,300 |
| 2024/12/02 | 1,376 | 1,393 | 1,374 | 1,387 | +9 | +0.7% | 98,500 |
| 2024/11/29 | 1,373 | 1,383 | 1,370 | 1,378 | +10 | +0.7% | 102,500 |
| 2024/11/28 | 1,343 | 1,370 | 1,337 | 1,368 | +21 | +1.6% | 102,300 |
| 2024/11/27 | 1,371 | 1,371 | 1,335 | 1,347 | -24 | -1.8% | 138,100 |
| 2024/11/26 | 1,367 | 1,375 | 1,355 | 1,371 | +7 | +0.5% | 119,000 |
| 2024/11/25 | 1,342 | 1,371 | 1,341 | 1,364 | +19 | +1.4% | 144,800 |
| 2024/11/22 | 1,343 | 1,351 | 1,341 | 1,345 | +3 | +0.2% | 84,700 |
| 2024/11/21 | 1,344 | 1,349 | 1,336 | 1,342 | +1 | +0.1% | 56,000 |
| 2024/11/20 | 1,335 | 1,341 | 1,330 | 1,341 | +3 | +0.2% | 105,200 |
| 2024/11/19 | 1,326 | 1,347 | 1,326 | 1,338 | +11 | +0.8% | 106,500 |
| 2024/11/18 | 1,315 | 1,338 | 1,315 | 1,327 | +10 | +0.8% | 102,100 |
| 2024/11/15 | 1,325 | 1,325 | 1,309 | 1,317 | +5 | +0.4% | 137,800 |
| 2024/11/14 | 1,316 | 1,325 | 1,299 | 1,312 | +6 | +0.5% | 148,300 |
| 2024/11/13 | 1,315 | 1,320 | 1,300 | 1,306 | -11 | -0.8% | 87,100 |
| 2024/11/12 | 1,307 | 1,326 | 1,307 | 1,317 | +10 | +0.8% | 139,600 |
| 2024/11/11 | 1,300 | 1,307 | 1,295 | 1,307 | +7 | +0.5% | 132,600 |
| 2024/11/08 | 1,335 | 1,339 | 1,300 | 1,300 | -35 | -2.6% | 112,300 |
| 2024/11/07 | 1,310 | 1,339 | 1,309 | 1,335 | +34 | +2.6% | 243,200 |
| 2024/11/06 | 1,296 | 1,312 | 1,288 | 1,301 | +19 | +1.5% | 294,600 |
| 2024/11/05 | 1,270 | 1,287 | 1,264 | 1,282 | +22 | +1.7% | 116,900 |
| 2024/11/01 | 1,268 | 1,270 | 1,215 | 1,260 | -23 | -1.8% | 202,600 |
| 2024/10/31 | 1,294 | 1,311 | 1,275 | 1,283 | -18 | -1.4% | 214,200 |
| 2024/10/30 | 1,304 | 1,339 | 1,283 | 1,301 | -6 | -0.5% | 542,500 |
| 2024/10/29 | 1,295 | 1,313 | 1,288 | 1,307 | +17 | +1.3% | 189,700 |
| 2024/10/28 | 1,264 | 1,295 | 1,259 | 1,290 | +18 | +1.4% | 202,400 |
| 2024/10/25 | 1,288 | 1,296 | 1,266 | 1,272 | -8 | -0.6% | 237,200 |
| 2024/10/24 | 1,274 | 1,287 | 1,264 | 1,280 | -9 | -0.7% | 217,800 |
| 2024/10/23 | 1,296 | 1,302 | 1,273 | 1,289 | -11 | -0.8% | 277,900 |
| 2024/10/22 | 1,328 | 1,328 | 1,295 | 1,300 | -28 | -2.1% | 228,300 |
| 2024/10/21 | 1,346 | 1,346 | 1,320 | 1,328 | -21 | -1.6% | 179,900 |
| 2024/10/18 | 1,354 | 1,362 | 1,343 | 1,349 | +9 | +0.7% | 133,400 |
| 2024/10/17 | 1,357 | 1,364 | 1,340 | 1,340 | -24 | -1.8% | 240,100 |
| 2024/10/16 | 1,432 | 1,453 | 1,355 | 1,364 | -80 | -5.5% | 331,600 |
| 2024/10/15 | 1,440 | 1,453 | 1,426 | 1,444 | +19 | +1.3% | 144,700 |
| 2024/10/11 | 1,454 | 1,461 | 1,425 | 1,425 | -28 | -1.9% | 143,300 |
| 2024/10/10 | 1,449 | 1,457 | 1,435 | 1,453 | +15 | +1% | 114,700 |
| 2024/10/09 | 1,460 | 1,460 | 1,432 | 1,438 | -12 | -0.8% | 123,900 |
| 2024/10/08 | 1,482 | 1,483 | 1,441 | 1,450 | -34 | -2.3% | 135,100 |
151～
200
件表示中 / 4967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 | 148,900円 | 0.0% | +1.4% | 7.39% | 10.56倍 | 0.92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 | 246,500円 | +1.0% | +0.5% | 6.09% | 8.51倍 | 0.86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 | 130,300円 | +0.1% | +1.1% | 7.37% | 12.66倍 | 0.91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 | 501,000円 | +49.4% | +15.1% | 2.00% | 8.24倍 | 1.57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
