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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 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 |
| 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 |
2001～
2050
件表示中 / 4984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 | 95,100円 | -4.5% | -1.2% | 6.31% | 17.01倍 | 1.28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 | 138,900円 | +0.1% | +1.1% | 6.91% | 13.51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 | 107,000円 | +40.3% | +0.5% | 0.93% | 2.66倍 | 0.37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 | 528,000円 | +49.4% | +15.1% | 1.89% | 8.69倍 | 1.66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
