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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,474 | 1,492 | 1,460 | 1,484 | +33 | +2.3% | 193,900 |
| 2024/10/04 | 1,443 | 1,462 | 1,443 | 1,451 | +16 | +1.1% | 141,800 |
| 2024/10/03 | 1,448 | 1,448 | 1,431 | 1,435 | +17 | +1.2% | 142,700 |
| 2024/10/02 | 1,436 | 1,455 | 1,416 | 1,418 | -22 | -1.5% | 149,600 |
| 2024/10/01 | 1,403 | 1,448 | 1,399 | 1,440 | +50 | +3.6% | 185,100 |
| 2024/09/30 | 1,398 | 1,415 | 1,381 | 1,390 | -60 | -4.1% | 263,000 |
| 2024/09/27 | 1,434 | 1,453 | 1,408 | 1,450 | -17 | -1.2% | 364,100 |
| 2024/09/26 | 1,474 | 1,476 | 1,443 | 1,467 | +4 | +0.3% | 456,800 |
| 2024/09/25 | 1,488 | 1,496 | 1,447 | 1,463 | -34 | -2.3% | 378,800 |
| 2024/09/24 | 1,539 | 1,539 | 1,492 | 1,497 | -16 | -1.1% | 166,400 |
| 2024/09/20 | 1,483 | 1,526 | 1,468 | 1,513 | +49 | +3.3% | 320,300 |
| 2024/09/19 | 1,473 | 1,494 | 1,464 | 1,464 | -5 | -0.3% | 156,800 |
| 2024/09/18 | 1,455 | 1,474 | 1,455 | 1,469 | +32 | +2.2% | 85,900 |
| 2024/09/17 | 1,478 | 1,478 | 1,415 | 1,437 | -26 | -1.8% | 148,300 |
| 2024/09/13 | 1,467 | 1,476 | 1,458 | 1,463 | -18 | -1.2% | 115,200 |
| 2024/09/12 | 1,469 | 1,492 | 1,464 | 1,481 | +43 | +3% | 86,700 |
| 2024/09/11 | 1,466 | 1,475 | 1,425 | 1,438 | -23 | -1.6% | 113,700 |
| 2024/09/10 | 1,496 | 1,496 | 1,461 | 1,461 | -18 | -1.2% | 83,300 |
| 2024/09/09 | 1,463 | 1,483 | 1,451 | 1,479 | -24 | -1.6% | 116,100 |
| 2024/09/06 | 1,524 | 1,527 | 1,486 | 1,503 | -10 | -0.7% | 100,000 |
| 2024/09/05 | 1,512 | 1,545 | 1,501 | 1,513 | -22 | -1.4% | 114,800 |
| 2024/09/04 | 1,557 | 1,582 | 1,533 | 1,535 | -62 | -3.9% | 150,500 |
| 2024/09/03 | 1,590 | 1,615 | 1,583 | 1,597 | +7 | +0.4% | 159,100 |
| 2024/09/02 | 1,565 | 1,592 | 1,563 | 1,590 | +33 | +2.1% | 136,500 |
| 2024/08/30 | 1,551 | 1,563 | 1,544 | 1,557 | +12 | +0.8% | 68,100 |
| 2024/08/29 | 1,548 | 1,550 | 1,533 | 1,545 | -3 | -0.2% | 57,800 |
| 2024/08/28 | 1,551 | 1,562 | 1,533 | 1,548 | -17 | -1.1% | 107,000 |
| 2024/08/27 | 1,482 | 1,565 | 1,477 | 1,565 | +91 | +6.2% | 270,800 |
| 2024/08/26 | 1,487 | 1,487 | 1,467 | 1,474 | -9 | -0.6% | 63,800 |
| 2024/08/23 | 1,478 | 1,490 | 1,467 | 1,483 | +2 | +0.1% | 48,700 |
| 2024/08/22 | 1,497 | 1,497 | 1,475 | 1,481 | -3 | -0.2% | 87,500 |
| 2024/08/21 | 1,480 | 1,490 | 1,466 | 1,484 | -14 | -0.9% | 98,600 |
| 2024/08/20 | 1,507 | 1,507 | 1,490 | 1,498 | +17 | +1.1% | 79,500 |
| 2024/08/19 | 1,493 | 1,521 | 1,478 | 1,481 | -30 | -2% | 101,300 |
| 2024/08/16 | 1,487 | 1,515 | 1,475 | 1,511 | +54 | +3.7% | 155,800 |
| 2024/08/15 | 1,459 | 1,484 | 1,445 | 1,457 | +4 | +0.3% | 126,200 |
| 2024/08/14 | 1,438 | 1,457 | 1,411 | 1,453 | +39 | +2.8% | 126,000 |
| 2024/08/13 | 1,405 | 1,414 | 1,378 | 1,414 | +9 | +0.6% | 133,200 |
| 2024/08/09 | 1,393 | 1,418 | 1,376 | 1,405 | +68 | +5.1% | 187,200 |
| 2024/08/08 | 1,326 | 1,370 | 1,320 | 1,337 | -13 | -1% | 168,500 |
| 2024/08/07 | 1,329 | 1,392 | 1,311 | 1,350 | -1 | -0.1% | 270,300 |
| 2024/08/06 | 1,300 | 1,375 | 1,295 | 1,351 | +139 | +11.5% | 317,300 |
| 2024/08/05 | 1,291 | 1,321 | 1,180 | 1,212 | -193 | -13.7% | 455,100 |
| 2024/08/02 | 1,465 | 1,471 | 1,405 | 1,405 | -130 | -8.5% | 414,600 |
| 2024/08/01 | 1,585 | 1,585 | 1,517 | 1,535 | -53 | -3.3% | 184,800 |
| 2024/07/31 | 1,517 | 1,588 | 1,513 | 1,588 | +53 | +3.5% | 203,300 |
| 2024/07/30 | 1,545 | 1,558 | 1,526 | 1,535 | -12 | -0.8% | 134,600 |
| 2024/07/29 | 1,502 | 1,553 | 1,495 | 1,547 | +67 | +4.5% | 179,200 |
| 2024/07/26 | 1,507 | 1,550 | 1,462 | 1,480 | -18 | -1.2% | 478,200 |
| 2024/07/25 | 1,526 | 1,528 | 1,498 | 1,498 | -54 | -3.5% | 255,800 |
201～
250
件表示中 / 4967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 | 148,900円 | 0.0% | +1.4% | 7.39% | 10.56倍 | 0.92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 | 246,500円 | +1.0% | +0.5% | 6.09% | 8.51倍 | 0.86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 | 130,300円 | +0.1% | +1.1% | 7.37% | 12.66倍 | 0.91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 | 107,700円 | +40.3% | +0.5% | 0.93% | 2.68倍 | 0.38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 | 501,000円 | +49.4% | +15.1% | 2.00% | 8.24倍 | 1.57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
