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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 1,716 | 1,726 | 1,711 | 1,721 | -14 | -0.8% | 67,100 |
| 2017/05/12 | 1,738 | 1,748 | 1,724 | 1,735 | -16 | -0.9% | 106,300 |
| 2017/05/11 | 1,750 | 1,764 | 1,743 | 1,751 | +5 | +0.3% | 130,300 |
| 2017/05/10 | 1,718 | 1,747 | 1,712 | 1,746 | +37 | +2.2% | 243,800 |
| 2017/05/09 | 1,705 | 1,714 | 1,693 | 1,709 | -4 | -0.2% | 98,600 |
| 2017/05/08 | 1,678 | 1,715 | 1,676 | 1,713 | +51 | +3.1% | 157,100 |
| 2017/05/02 | 1,638 | 1,669 | 1,638 | 1,662 | +32 | +2% | 92,300 |
| 2017/05/01 | 1,646 | 1,651 | 1,613 | 1,630 | -30 | -1.8% | 192,200 |
| 2017/04/28 | 1,697 | 1,697 | 1,660 | 1,660 | -33 | -1.9% | 69,900 |
| 2017/04/27 | 1,684 | 1,694 | 1,679 | 1,693 | +4 | +0.2% | 72,500 |
| 2017/04/26 | 1,690 | 1,695 | 1,684 | 1,689 | +14 | +0.8% | 89,700 |
| 2017/04/25 | 1,640 | 1,677 | 1,639 | 1,675 | +35 | +2.1% | 101,900 |
| 2017/04/24 | 1,649 | 1,654 | 1,631 | 1,640 | +6 | +0.4% | 113,900 |
| 2017/04/21 | 1,626 | 1,637 | 1,617 | 1,634 | +29 | +1.8% | 88,200 |
| 2017/04/20 | 1,608 | 1,626 | 1,605 | 1,605 | +6 | +0.4% | 110,800 |
| 2017/04/19 | 1,585 | 1,605 | 1,576 | 1,599 | +12 | +0.8% | 95,400 |
| 2017/04/18 | 1,583 | 1,601 | 1,580 | 1,587 | +19 | +1.2% | 72,000 |
| 2017/04/17 | 1,556 | 1,569 | 1,550 | 1,568 | +9 | +0.6% | 82,700 |
| 2017/04/14 | 1,535 | 1,562 | 1,530 | 1,559 | +11 | +0.7% | 87,600 |
| 2017/04/13 | 1,537 | 1,549 | 1,528 | 1,548 | +1 | +0.1% | 105,200 |
| 2017/04/12 | 1,555 | 1,556 | 1,541 | 1,547 | -17 | -1.1% | 99,700 |
| 2017/04/11 | 1,571 | 1,571 | 1,552 | 1,564 | -15 | -0.9% | 61,700 |
| 2017/04/10 | 1,560 | 1,579 | 1,557 | 1,579 | +14 | +0.9% | 86,600 |
| 2017/04/07 | 1,550 | 1,573 | 1,543 | 1,565 | +29 | +1.9% | 186,600 |
| 2017/04/06 | 1,561 | 1,561 | 1,522 | 1,536 | -25 | -1.6% | 157,600 |
| 2017/04/05 | 1,568 | 1,581 | 1,548 | 1,561 | -9 | -0.6% | 153,200 |
| 2017/04/04 | 1,593 | 1,593 | 1,540 | 1,570 | -28 | -1.8% | 199,700 |
| 2017/04/03 | 1,602 | 1,610 | 1,575 | 1,598 | -2 | -0.1% | 137,300 |
| 2017/03/31 | 1,638 | 1,638 | 1,600 | 1,600 | -27 | -1.7% | 162,300 |
| 2017/03/30 | 1,651 | 1,651 | 1,624 | 1,627 | -30 | -1.8% | 113,800 |
| 2017/03/29 | 1,678 | 1,695 | 1,640 | 1,657 | -58 | -3.4% | 203,800 |
| 2017/03/28 | 1,710 | 1,730 | 1,706 | 1,715 | +16 | +0.9% | 261,200 |
| 2017/03/27 | 1,750 | 1,750 | 1,696 | 1,699 | -64 | -3.6% | 341,800 |
| 2017/03/24 | 1,741 | 1,764 | 1,736 | 1,763 | +16 | +0.9% | 104,900 |
| 2017/03/23 | 1,752 | 1,760 | 1,736 | 1,747 | -4 | -0.2% | 70,800 |
| 2017/03/22 | 1,753 | 1,761 | 1,739 | 1,751 | -35 | -2% | 151,700 |
| 2017/03/21 | 1,791 | 1,798 | 1,785 | 1,786 | -16 | -0.9% | 80,700 |
| 2017/03/17 | 1,793 | 1,802 | 1,790 | 1,802 | +4 | +0.2% | 68,900 |
| 2017/03/16 | 1,783 | 1,805 | 1,773 | 1,798 | +3 | +0.2% | 57,000 |
| 2017/03/15 | 1,796 | 1,797 | 1,782 | 1,795 | -1 | -0.1% | 62,400 |
| 2017/03/14 | 1,816 | 1,818 | 1,795 | 1,796 | -1 | -0.1% | 69,200 |
| 2017/03/13 | 1,800 | 1,808 | 1,793 | 1,797 | -12 | -0.7% | 82,100 |
| 2017/03/10 | 1,800 | 1,812 | 1,795 | 1,809 | +25 | +1.4% | 198,100 |
| 2017/03/09 | 1,759 | 1,786 | 1,753 | 1,784 | +33 | +1.9% | 165,700 |
| 2017/03/08 | 1,743 | 1,753 | 1,737 | 1,751 | +11 | +0.6% | 100,000 |
| 2017/03/07 | 1,722 | 1,744 | 1,722 | 1,740 | +8 | +0.5% | 97,400 |
| 2017/03/06 | 1,713 | 1,734 | 1,710 | 1,732 | +17 | +1% | 113,700 |
| 2017/03/03 | 1,713 | 1,717 | 1,706 | 1,715 | -4 | -0.2% | 93,200 |
| 2017/03/02 | 1,705 | 1,725 | 1,700 | 1,719 | +30 | +1.8% | 185,300 |
| 2017/03/01 | 1,689 | 1,695 | 1,671 | 1,689 | +18 | +1.1% | 146,700 |
1951～
2000
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
