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 |
|---|---|---|---|---|---|---|---|
| 2015/07/01 | 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 |
| 2015/04/27 | 1,826 | 1,841 | 1,815 | 1,829 | +8 | +0.4% | 156,300 |
| 2015/04/24 | 1,824 | 1,839 | 1,816 | 1,821 | -16 | -0.9% | 131,300 |
| 2015/04/23 | 1,850 | 1,868 | 1,824 | 1,837 | -1 | -0.1% | 235,400 |
| 2015/04/22 | 1,816 | 1,841 | 1,815 | 1,838 | +29 | +1.6% | 228,500 |
| 2015/04/21 | 1,794 | 1,809 | 1,788 | 1,809 | +19 | +1.1% | 198,500 |
| 2015/04/20 | 1,809 | 1,813 | 1,782 | 1,790 | -28 | -1.5% | 207,600 |
| 2015/04/17 | 1,824 | 1,852 | 1,810 | 1,818 | -1 | -0.1% | 273,700 |
2451～
2500
件表示中 / 4952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 | 153,800円 | 0.0% | +1.4% | 7.15% | 10.90倍 | 0.95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 | 234,100円 | +1.0% | +0.5% | 6.41% | 8.09倍 | 0.81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 | 135,700円 | +0.1% | +1.1% | 7.07% | 13.18倍 | 0.94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 | 108,000円 | +40.3% | +0.5% | 0.93% | 2.69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 |
| 東洋証 | 50,400円 | +0.1% | +0.4% | 9.92% | 12.68倍 | 1.13倍 |
|
独立系。対面営業主体。発祥の広島、山口に顧客基盤。中国株の取り扱いに定評。投信にも注力 |
市場注目の銘柄
チャート関連のコラム
