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 |
|---|---|---|---|---|---|---|---|
| 2015/07/10 | 1,760 | 1,783 | 1,756 | 1,763 | +6 | +0.3% | 120,100 |
| 2015/07/09 | 1,740 | 1,758 | 1,700 | 1,757 | -3 | -0.2% | 362,500 |
| 2015/07/08 | 1,783 | 1,789 | 1,760 | 1,760 | -22 | -1.2% | 296,100 |
| 2015/07/07 | 1,787 | 1,808 | 1,780 | 1,782 | -2 | -0.1% | 141,000 |
| 2015/07/06 | 1,767 | 1,799 | 1,763 | 1,784 | -30 | -1.7% | 237,600 |
| 2015/07/03 | 1,808 | 1,820 | 1,808 | 1,814 | +3 | +0.2% | 102,600 |
| 2015/07/02 | 1,812 | 1,828 | 1,808 | 1,811 | +8 | +0.4% | 140,100 |
| 2015/07/01 | 1,780 | 1,807 | 1,775 | 1,803 | +28 | +1.6% | 158,100 |
| 2015/06/30 | 1,782 | 1,786 | 1,759 | 1,775 | -7 | -0.4% | 399,100 |
| 2015/06/29 | 1,796 | 1,815 | 1,781 | 1,782 | -66 | -3.6% | 329,300 |
| 2015/06/26 | 1,844 | 1,865 | 1,832 | 1,848 | +4 | +0.2% | 173,700 |
| 2015/06/25 | 1,843 | 1,855 | 1,828 | 1,844 | -7 | -0.4% | 131,400 |
| 2015/06/24 | 1,828 | 1,857 | 1,824 | 1,851 | +24 | +1.3% | 213,100 |
| 2015/06/23 | 1,798 | 1,829 | 1,795 | 1,827 | +42 | +2.4% | 215,300 |
| 2015/06/22 | 1,791 | 1,802 | 1,781 | 1,785 | -9 | -0.5% | 209,700 |
| 2015/06/19 | 1,794 | 1,802 | 1,786 | 1,794 | +18 | +1% | 163,700 |
| 2015/06/18 | 1,810 | 1,811 | 1,775 | 1,776 | -38 | -2.1% | 391,900 |
| 2015/06/17 | 1,817 | 1,823 | 1,810 | 1,814 | -2 | -0.1% | 109,800 |
| 2015/06/16 | 1,828 | 1,831 | 1,814 | 1,816 | -20 | -1.1% | 104,800 |
| 2015/06/15 | 1,825 | 1,839 | 1,819 | 1,836 | +5 | +0.3% | 101,000 |
| 2015/06/12 | 1,834 | 1,841 | 1,821 | 1,831 | -3 | -0.2% | 155,400 |
| 2015/06/11 | 1,815 | 1,834 | 1,813 | 1,834 | +26 | +1.4% | 100,000 |
| 2015/06/10 | 1,817 | 1,835 | 1,805 | 1,808 | -12 | -0.7% | 160,100 |
| 2015/06/09 | 1,831 | 1,844 | 1,819 | 1,820 | -20 | -1.1% | 158,000 |
| 2015/06/08 | 1,844 | 1,850 | 1,831 | 1,840 | -4 | -0.2% | 105,900 |
| 2015/06/05 | 1,822 | 1,847 | 1,816 | 1,844 | +18 | +1% | 169,600 |
| 2015/06/04 | 1,826 | 1,847 | 1,822 | 1,826 | +1 | +0.1% | 124,800 |
| 2015/06/03 | 1,807 | 1,836 | 1,807 | 1,825 | +9 | +0.5% | 90,400 |
| 2015/06/02 | 1,828 | 1,831 | 1,806 | 1,816 | -12 | -0.7% | 147,800 |
| 2015/06/01 | 1,831 | 1,833 | 1,806 | 1,828 | -5 | -0.3% | 165,300 |
| 2015/05/29 | 1,837 | 1,843 | 1,831 | 1,833 | -4 | -0.2% | 109,900 |
| 2015/05/28 | 1,836 | 1,852 | 1,831 | 1,837 | +1 | +0.1% | 114,800 |
| 2015/05/27 | 1,839 | 1,850 | 1,827 | 1,836 | -8 | -0.4% | 138,300 |
| 2015/05/26 | 1,860 | 1,860 | 1,840 | 1,844 | -15 | -0.8% | 108,200 |
| 2015/05/25 | 1,859 | 1,869 | 1,847 | 1,859 | +3 | +0.2% | 128,600 |
| 2015/05/22 | 1,840 | 1,856 | 1,826 | 1,856 | +16 | +0.9% | 151,300 |
| 2015/05/21 | 1,860 | 1,866 | 1,840 | 1,840 | -25 | -1.3% | 198,000 |
| 2015/05/20 | 1,874 | 1,874 | 1,843 | 1,865 | +1 | +0.1% | 283,900 |
| 2015/05/19 | 1,855 | 1,871 | 1,853 | 1,864 | +16 | +0.9% | 155,500 |
| 2015/05/18 | 1,849 | 1,863 | 1,837 | 1,848 | +5 | +0.3% | 100,700 |
| 2015/05/15 | 1,850 | 1,862 | 1,827 | 1,843 | +9 | +0.5% | 106,000 |
| 2015/05/14 | 1,842 | 1,861 | 1,827 | 1,834 | -9 | -0.5% | 127,700 |
| 2015/05/13 | 1,873 | 1,873 | 1,822 | 1,843 | -30 | -1.6% | 162,100 |
| 2015/05/12 | 1,839 | 1,874 | 1,829 | 1,873 | +48 | +2.6% | 336,300 |
| 2015/05/11 | 1,797 | 1,845 | 1,796 | 1,825 | +44 | +2.5% | 294,300 |
| 2015/05/08 | 1,785 | 1,796 | 1,761 | 1,781 | -1 | -0.1% | 201,100 |
| 2015/05/07 | 1,770 | 1,796 | 1,760 | 1,782 | +7 | +0.4% | 249,800 |
| 2015/05/01 | 1,790 | 1,800 | 1,756 | 1,775 | -30 | -1.7% | 319,000 |
| 2015/04/30 | 1,800 | 1,820 | 1,790 | 1,805 | -10 | -0.6% | 327,900 |
| 2015/04/28 | 1,835 | 1,836 | 1,811 | 1,815 | -14 | -0.8% | 167,700 |
2401～
2450
件表示中 / 4909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 | 142,500円 | 0.0% | +1.4% | 7.72% | 10.10倍 | 0.88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 | 210,100円 | +1.0% | +0.5% | 7.14% | 7.26倍 | 0.73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 | 125,800円 | +0.1% | +1.1% | 7.63% | 12.22倍 | 0.87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 | 95,400円 | +40.3% | +0.5% | 1.05% | 2.37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 | 54,600円 | +0.1% | +0.1% | 5.49% | 13.73倍 | 0.83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
