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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 1,655 | 1,678 | 1,655 | 1,664 | +21 | +1.3% | 145,000 |
| 2015/12/04 | 1,650 | 1,650 | 1,629 | 1,643 | -21 | -1.3% | 171,600 |
| 2015/12/03 | 1,654 | 1,664 | 1,652 | 1,664 | +4 | +0.2% | 77,800 |
| 2015/12/02 | 1,663 | 1,671 | 1,655 | 1,660 | -3 | -0.2% | 68,800 |
| 2015/12/01 | 1,651 | 1,666 | 1,648 | 1,663 | +15 | +0.9% | 107,000 |
| 2015/11/30 | 1,653 | 1,656 | 1,640 | 1,648 | -5 | -0.3% | 80,100 |
| 2015/11/27 | 1,653 | 1,668 | 1,651 | 1,653 | -11 | -0.7% | 100,700 |
| 2015/11/26 | 1,660 | 1,672 | 1,643 | 1,664 | +4 | +0.2% | 182,500 |
| 2015/11/25 | 1,650 | 1,672 | 1,649 | 1,660 | +15 | +0.9% | 164,200 |
| 2015/11/24 | 1,621 | 1,649 | 1,617 | 1,645 | +17 | +1% | 147,500 |
| 2015/11/20 | 1,623 | 1,631 | 1,618 | 1,628 | +4 | +0.2% | 111,500 |
| 2015/11/19 | 1,626 | 1,637 | 1,618 | 1,624 | -5 | -0.3% | 144,000 |
| 2015/11/18 | 1,650 | 1,659 | 1,626 | 1,629 | +4 | +0.2% | 118,500 |
| 2015/11/17 | 1,615 | 1,647 | 1,615 | 1,625 | +12 | +0.7% | 115,400 |
| 2015/11/16 | 1,606 | 1,636 | 1,598 | 1,613 | -23 | -1.4% | 162,200 |
| 2015/11/13 | 1,616 | 1,641 | 1,616 | 1,636 | +2 | +0.1% | 100,600 |
| 2015/11/12 | 1,659 | 1,659 | 1,624 | 1,634 | -25 | -1.5% | 118,100 |
| 2015/11/11 | 1,650 | 1,668 | 1,640 | 1,659 | +8 | +0.5% | 119,200 |
| 2015/11/10 | 1,615 | 1,656 | 1,611 | 1,651 | +30 | +1.9% | 159,500 |
| 2015/11/09 | 1,601 | 1,629 | 1,601 | 1,621 | +17 | +1.1% | 177,200 |
| 2015/11/06 | 1,620 | 1,620 | 1,596 | 1,604 | -4 | -0.2% | 87,100 |
| 2015/11/05 | 1,583 | 1,637 | 1,583 | 1,608 | +16 | +1% | 198,000 |
| 2015/11/04 | 1,571 | 1,602 | 1,566 | 1,592 | +28 | +1.8% | 210,400 |
| 2015/11/02 | 1,562 | 1,567 | 1,551 | 1,564 | ±0 | ±0% | 170,100 |
| 2015/10/30 | 1,572 | 1,576 | 1,561 | 1,564 | -10 | -0.6% | 197,800 |
| 2015/10/29 | 1,578 | 1,578 | 1,564 | 1,574 | -1 | -0.1% | 156,400 |
| 2015/10/28 | 1,563 | 1,583 | 1,563 | 1,575 | +5 | +0.3% | 150,200 |
| 2015/10/27 | 1,590 | 1,591 | 1,569 | 1,570 | -19 | -1.2% | 167,700 |
| 2015/10/26 | 1,610 | 1,610 | 1,579 | 1,589 | +11 | +0.7% | 259,800 |
| 2015/10/23 | 1,599 | 1,611 | 1,573 | 1,578 | +7 | +0.4% | 269,400 |
| 2015/10/22 | 1,588 | 1,597 | 1,565 | 1,571 | -19 | -1.2% | 147,700 |
| 2015/10/21 | 1,559 | 1,594 | 1,553 | 1,590 | +27 | +1.7% | 161,100 |
| 2015/10/20 | 1,587 | 1,591 | 1,557 | 1,563 | -9 | -0.6% | 285,500 |
| 2015/10/19 | 1,650 | 1,651 | 1,557 | 1,572 | -90 | -5.4% | 552,700 |
| 2015/10/16 | 1,707 | 1,723 | 1,656 | 1,662 | -34 | -2% | 278,000 |
| 2015/10/15 | 1,667 | 1,701 | 1,667 | 1,696 | +21 | +1.3% | 110,600 |
| 2015/10/14 | 1,683 | 1,683 | 1,655 | 1,675 | -8 | -0.5% | 140,700 |
| 2015/10/13 | 1,688 | 1,701 | 1,677 | 1,683 | -5 | -0.3% | 127,200 |
| 2015/10/09 | 1,677 | 1,702 | 1,674 | 1,688 | +11 | +0.7% | 211,400 |
| 2015/10/08 | 1,699 | 1,701 | 1,669 | 1,677 | -17 | -1% | 152,700 |
| 2015/10/07 | 1,669 | 1,703 | 1,661 | 1,694 | +27 | +1.6% | 145,100 |
| 2015/10/06 | 1,669 | 1,698 | 1,664 | 1,667 | +16 | +1% | 177,900 |
| 2015/10/05 | 1,661 | 1,670 | 1,632 | 1,651 | +25 | +1.5% | 127,900 |
| 2015/10/02 | 1,610 | 1,642 | 1,610 | 1,626 | -20 | -1.2% | 120,000 |
| 2015/10/01 | 1,617 | 1,659 | 1,596 | 1,646 | +49 | +3.1% | 200,600 |
| 2015/09/30 | 1,574 | 1,629 | 1,574 | 1,597 | +23 | +1.5% | 287,000 |
| 2015/09/29 | 1,610 | 1,617 | 1,567 | 1,574 | -63 | -3.8% | 281,900 |
| 2015/09/28 | 1,625 | 1,645 | 1,605 | 1,637 | -45 | -2.7% | 293,900 |
| 2015/09/25 | 1,686 | 1,730 | 1,643 | 1,682 | -9 | -0.5% | 473,800 |
| 2015/09/24 | 1,751 | 1,758 | 1,685 | 1,691 | -82 | -4.6% | 288,400 |
2301～
2350
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
