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 |
|---|---|---|---|---|---|---|---|
| 2015/10/30 | 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 |
| 2015/09/18 | 1,778 | 1,780 | 1,750 | 1,773 | -9 | -0.5% | 149,300 |
| 2015/09/17 | 1,760 | 1,783 | 1,753 | 1,782 | +36 | +2.1% | 166,200 |
| 2015/09/16 | 1,758 | 1,758 | 1,736 | 1,746 | +9 | +0.5% | 86,400 |
| 2015/09/15 | 1,756 | 1,785 | 1,736 | 1,737 | -19 | -1.1% | 146,300 |
| 2015/09/14 | 1,753 | 1,768 | 1,737 | 1,756 | -1 | -0.1% | 119,100 |
| 2015/09/11 | 1,723 | 1,772 | 1,720 | 1,757 | +18 | +1% | 163,800 |
| 2015/09/10 | 1,701 | 1,743 | 1,686 | 1,739 | +16 | +0.9% | 201,900 |
| 2015/09/09 | 1,676 | 1,726 | 1,661 | 1,723 | +88 | +5.4% | 250,800 |
| 2015/09/08 | 1,657 | 1,670 | 1,634 | 1,635 | -21 | -1.3% | 206,900 |
| 2015/09/07 | 1,653 | 1,667 | 1,632 | 1,656 | -12 | -0.7% | 226,800 |
| 2015/09/04 | 1,693 | 1,693 | 1,635 | 1,668 | -12 | -0.7% | 237,900 |
| 2015/09/03 | 1,702 | 1,711 | 1,672 | 1,680 | +19 | +1.1% | 151,900 |
| 2015/09/02 | 1,661 | 1,705 | 1,653 | 1,661 | -52 | -3% | 363,500 |
| 2015/09/01 | 1,764 | 1,764 | 1,711 | 1,713 | -69 | -3.9% | 292,800 |
| 2015/08/31 | 1,791 | 1,815 | 1,765 | 1,782 | -23 | -1.3% | 265,300 |
| 2015/08/28 | 1,795 | 1,816 | 1,775 | 1,805 | +50 | +2.8% | 217,000 |
| 2015/08/27 | 1,799 | 1,809 | 1,752 | 1,755 | -26 | -1.5% | 206,200 |
| 2015/08/26 | 1,728 | 1,789 | 1,704 | 1,781 | +110 | +6.6% | 311,600 |
| 2015/08/25 | 1,624 | 1,756 | 1,607 | 1,671 | -13 | -0.8% | 340,700 |
| 2015/08/24 | 1,730 | 1,760 | 1,681 | 1,684 | -86 | -4.9% | 388,100 |
| 2015/08/21 | 1,767 | 1,787 | 1,764 | 1,770 | -28 | -1.6% | 244,600 |
| 2015/08/20 | 1,805 | 1,816 | 1,791 | 1,798 | -8 | -0.4% | 224,700 |
| 2015/08/19 | 1,839 | 1,860 | 1,799 | 1,806 | -33 | -1.8% | 336,200 |
| 2015/08/18 | 1,824 | 1,844 | 1,817 | 1,839 | +19 | +1% | 97,000 |
2401～
2450
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% | 11.09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 | 1.29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 | 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
