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 |
|---|---|---|---|---|---|---|---|
| 2016/09/30 | 1,306 | 1,309 | 1,274 | 1,290 | -31 | -2.3% | 152,600 |
| 2016/09/29 | 1,313 | 1,342 | 1,305 | 1,321 | +8 | +0.6% | 119,000 |
| 2016/09/28 | 1,311 | 1,321 | 1,302 | 1,313 | -32 | -2.4% | 142,000 |
| 2016/09/27 | 1,337 | 1,364 | 1,320 | 1,345 | -18 | -1.3% | 292,900 |
| 2016/09/26 | 1,370 | 1,380 | 1,358 | 1,363 | -7 | -0.5% | 194,300 |
| 2016/09/23 | 1,331 | 1,371 | 1,331 | 1,370 | +9 | +0.7% | 149,000 |
| 2016/09/21 | 1,345 | 1,362 | 1,332 | 1,361 | +18 | +1.3% | 205,800 |
| 2016/09/20 | 1,341 | 1,354 | 1,331 | 1,343 | -8 | -0.6% | 62,700 |
| 2016/09/16 | 1,339 | 1,351 | 1,338 | 1,351 | +15 | +1.1% | 50,800 |
| 2016/09/15 | 1,363 | 1,363 | 1,331 | 1,336 | -27 | -2% | 69,700 |
| 2016/09/14 | 1,358 | 1,376 | 1,347 | 1,363 | +1 | +0.1% | 89,900 |
| 2016/09/13 | 1,379 | 1,388 | 1,361 | 1,362 | -11 | -0.8% | 103,400 |
| 2016/09/12 | 1,358 | 1,378 | 1,358 | 1,373 | -7 | -0.5% | 87,900 |
| 2016/09/09 | 1,377 | 1,388 | 1,365 | 1,380 | +13 | +1% | 113,400 |
| 2016/09/08 | 1,360 | 1,373 | 1,355 | 1,367 | ±0 | ±0% | 76,000 |
| 2016/09/07 | 1,349 | 1,370 | 1,330 | 1,367 | +2 | +0.1% | 108,700 |
| 2016/09/06 | 1,351 | 1,367 | 1,351 | 1,365 | +10 | +0.7% | 64,700 |
| 2016/09/05 | 1,358 | 1,361 | 1,343 | 1,355 | +14 | +1% | 105,500 |
| 2016/09/02 | 1,312 | 1,343 | 1,306 | 1,341 | +26 | +2% | 91,700 |
| 2016/09/01 | 1,307 | 1,319 | 1,297 | 1,315 | +8 | +0.6% | 51,900 |
| 2016/08/31 | 1,288 | 1,307 | 1,288 | 1,307 | +26 | +2% | 108,400 |
| 2016/08/30 | 1,272 | 1,281 | 1,263 | 1,281 | +6 | +0.5% | 42,800 |
| 2016/08/29 | 1,259 | 1,278 | 1,259 | 1,275 | +25 | +2% | 76,300 |
| 2016/08/26 | 1,250 | 1,253 | 1,236 | 1,250 | -4 | -0.3% | 67,700 |
| 2016/08/25 | 1,245 | 1,256 | 1,235 | 1,254 | +12 | +1% | 56,700 |
| 2016/08/24 | 1,235 | 1,257 | 1,223 | 1,242 | +8 | +0.6% | 52,500 |
| 2016/08/23 | 1,235 | 1,239 | 1,223 | 1,234 | -4 | -0.3% | 58,200 |
| 2016/08/22 | 1,230 | 1,241 | 1,220 | 1,238 | +18 | +1.5% | 45,200 |
| 2016/08/19 | 1,211 | 1,228 | 1,208 | 1,220 | +13 | +1.1% | 40,000 |
| 2016/08/18 | 1,205 | 1,218 | 1,202 | 1,207 | -8 | -0.7% | 31,700 |
| 2016/08/17 | 1,200 | 1,219 | 1,200 | 1,215 | +1 | +0.1% | 34,900 |
| 2016/08/16 | 1,240 | 1,246 | 1,214 | 1,214 | -23 | -1.9% | 56,600 |
| 2016/08/15 | 1,249 | 1,250 | 1,220 | 1,237 | -8 | -0.6% | 27,000 |
| 2016/08/12 | 1,243 | 1,252 | 1,238 | 1,245 | +11 | +0.9% | 35,200 |
| 2016/08/10 | 1,246 | 1,246 | 1,230 | 1,234 | -20 | -1.6% | 61,100 |
| 2016/08/09 | 1,241 | 1,255 | 1,239 | 1,254 | +5 | +0.4% | 48,000 |
| 2016/08/08 | 1,220 | 1,249 | 1,219 | 1,249 | +34 | +2.8% | 81,700 |
| 2016/08/05 | 1,218 | 1,224 | 1,205 | 1,215 | -3 | -0.2% | 41,100 |
| 2016/08/04 | 1,164 | 1,219 | 1,164 | 1,218 | +56 | +4.8% | 103,900 |
| 2016/08/03 | 1,172 | 1,190 | 1,161 | 1,162 | -33 | -2.8% | 99,800 |
| 2016/08/02 | 1,205 | 1,221 | 1,185 | 1,195 | -26 | -2.1% | 60,100 |
| 2016/08/01 | 1,234 | 1,241 | 1,214 | 1,221 | -31 | -2.5% | 73,600 |
| 2016/07/29 | 1,220 | 1,257 | 1,200 | 1,252 | +15 | +1.2% | 156,000 |
| 2016/07/28 | 1,188 | 1,237 | 1,167 | 1,237 | +33 | +2.7% | 168,600 |
| 2016/07/27 | 1,180 | 1,209 | 1,179 | 1,204 | +32 | +2.7% | 85,000 |
| 2016/07/26 | 1,207 | 1,207 | 1,166 | 1,172 | -28 | -2.3% | 84,800 |
| 2016/07/25 | 1,191 | 1,216 | 1,190 | 1,200 | +9 | +0.8% | 74,400 |
| 2016/07/22 | 1,192 | 1,195 | 1,174 | 1,191 | -15 | -1.2% | 61,200 |
| 2016/07/21 | 1,230 | 1,230 | 1,190 | 1,206 | +36 | +3.1% | 138,200 |
| 2016/07/20 | 1,166 | 1,172 | 1,153 | 1,170 | -4 | -0.3% | 59,700 |
2101～
2150
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
