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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,537 | 1,562 | 1,537 | 1,560 | +30 | +2% | 214,000 |
| 2017/08/29 | 1,525 | 1,536 | 1,520 | 1,530 | -7 | -0.5% | 120,700 |
| 2017/08/28 | 1,535 | 1,538 | 1,527 | 1,537 | +7 | +0.5% | 115,600 |
| 2017/08/25 | 1,519 | 1,531 | 1,514 | 1,530 | +19 | +1.3% | 103,700 |
| 2017/08/24 | 1,513 | 1,520 | 1,508 | 1,511 | -3 | -0.2% | 120,600 |
| 2017/08/23 | 1,535 | 1,539 | 1,510 | 1,514 | -2 | -0.1% | 127,400 |
| 2017/08/22 | 1,522 | 1,523 | 1,512 | 1,516 | -6 | -0.4% | 111,100 |
| 2017/08/21 | 1,537 | 1,537 | 1,517 | 1,522 | -8 | -0.5% | 137,500 |
| 2017/08/18 | 1,550 | 1,552 | 1,525 | 1,530 | -41 | -2.6% | 293,900 |
| 2017/08/17 | 1,556 | 1,572 | 1,544 | 1,571 | +15 | +1% | 139,700 |
| 2017/08/16 | 1,554 | 1,561 | 1,551 | 1,556 | +2 | +0.1% | 94,100 |
| 2017/08/15 | 1,544 | 1,557 | 1,538 | 1,554 | +21 | +1.4% | 112,800 |
| 2017/08/14 | 1,548 | 1,549 | 1,526 | 1,533 | -22 | -1.4% | 240,800 |
| 2017/08/10 | 1,561 | 1,565 | 1,548 | 1,555 | -10 | -0.6% | 161,000 |
| 2017/08/09 | 1,583 | 1,584 | 1,555 | 1,565 | -17 | -1.1% | 115,600 |
| 2017/08/08 | 1,590 | 1,594 | 1,576 | 1,582 | -5 | -0.3% | 78,200 |
| 2017/08/07 | 1,578 | 1,592 | 1,574 | 1,587 | +19 | +1.2% | 118,700 |
| 2017/08/04 | 1,557 | 1,568 | 1,552 | 1,568 | +13 | +0.8% | 71,400 |
| 2017/08/03 | 1,556 | 1,559 | 1,548 | 1,555 | +3 | +0.2% | 132,100 |
| 2017/08/02 | 1,553 | 1,574 | 1,552 | 1,552 | -2 | -0.1% | 107,700 |
| 2017/08/01 | 1,553 | 1,566 | 1,548 | 1,554 | +1 | +0.1% | 143,400 |
| 2017/07/31 | 1,575 | 1,580 | 1,551 | 1,553 | -28 | -1.8% | 243,000 |
| 2017/07/28 | 1,591 | 1,594 | 1,567 | 1,581 | -13 | -0.8% | 178,100 |
| 2017/07/27 | 1,588 | 1,604 | 1,584 | 1,594 | +8 | +0.5% | 70,400 |
| 2017/07/26 | 1,618 | 1,619 | 1,582 | 1,586 | -27 | -1.7% | 157,700 |
| 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 |
1951～
2000
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
