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 |
|---|---|---|---|---|---|---|---|
| 2015/04/27 | 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 |
| 2015/04/16 | 1,819 | 1,824 | 1,800 | 1,819 | +2 | +0.1% | 186,400 |
| 2015/04/15 | 1,831 | 1,843 | 1,805 | 1,817 | -11 | -0.6% | 269,900 |
| 2015/04/14 | 1,818 | 1,846 | 1,804 | 1,828 | +17 | +0.9% | 263,100 |
| 2015/04/13 | 1,810 | 1,814 | 1,796 | 1,811 | +20 | +1.1% | 159,300 |
| 2015/04/10 | 1,790 | 1,804 | 1,786 | 1,791 | +8 | +0.4% | 156,400 |
| 2015/04/09 | 1,810 | 1,812 | 1,774 | 1,783 | -13 | -0.7% | 211,000 |
| 2015/04/08 | 1,778 | 1,815 | 1,778 | 1,796 | +23 | +1.3% | 251,800 |
| 2015/04/07 | 1,751 | 1,776 | 1,749 | 1,773 | +37 | +2.1% | 292,700 |
| 2015/04/06 | 1,740 | 1,753 | 1,731 | 1,736 | -11 | -0.6% | 168,500 |
| 2015/04/03 | 1,759 | 1,774 | 1,740 | 1,747 | -15 | -0.9% | 275,400 |
| 2015/04/02 | 1,751 | 1,788 | 1,751 | 1,762 | +10 | +0.6% | 216,200 |
| 2015/04/01 | 1,771 | 1,780 | 1,743 | 1,752 | -19 | -1.1% | 245,800 |
| 2015/03/31 | 1,810 | 1,818 | 1,767 | 1,771 | -26 | -1.4% | 290,600 |
| 2015/03/30 | 1,812 | 1,823 | 1,780 | 1,797 | -19 | -1% | 278,100 |
| 2015/03/27 | 1,800 | 1,847 | 1,798 | 1,816 | -78 | -4.1% | 634,500 |
| 2015/03/26 | 1,903 | 1,917 | 1,893 | 1,894 | -27 | -1.4% | 682,000 |
| 2015/03/25 | 1,930 | 1,963 | 1,888 | 1,921 | -44 | -2.2% | 785,500 |
| 2015/03/24 | 2,068 | 2,079 | 1,962 | 1,965 | -104 | -5% | 823,200 |
| 2015/03/23 | 2,045 | 2,069 | 2,044 | 2,069 | +28 | +1.4% | 576,100 |
| 2015/03/20 | 2,030 | 2,045 | 2,021 | 2,041 | +8 | +0.4% | 294,700 |
| 2015/03/19 | 2,034 | 2,040 | 2,015 | 2,033 | +5 | +0.2% | 294,800 |
| 2015/03/18 | 2,015 | 2,038 | 1,999 | 2,028 | +13 | +0.6% | 402,300 |
| 2015/03/17 | 2,019 | 2,045 | 2,010 | 2,015 | +24 | +1.2% | 491,900 |
| 2015/03/16 | 2,010 | 2,010 | 1,977 | 1,991 | -2 | -0.1% | 236,100 |
| 2015/03/13 | 1,988 | 2,004 | 1,978 | 1,993 | +25 | +1.3% | 361,200 |
| 2015/03/12 | 1,958 | 1,975 | 1,957 | 1,968 | +17 | +0.9% | 201,100 |
| 2015/03/11 | 1,940 | 1,963 | 1,935 | 1,951 | -7 | -0.4% | 178,100 |
| 2015/03/10 | 1,960 | 1,995 | 1,944 | 1,958 | +11 | +0.6% | 414,200 |
| 2015/03/09 | 1,940 | 1,958 | 1,923 | 1,947 | +7 | +0.4% | 248,800 |
| 2015/03/06 | 1,903 | 1,944 | 1,903 | 1,940 | +10 | +0.5% | 231,900 |
| 2015/03/05 | 1,930 | 1,931 | 1,910 | 1,930 | +6 | +0.3% | 250,700 |
| 2015/03/04 | 1,885 | 1,930 | 1,878 | 1,924 | +37 | +2% | 457,300 |
| 2015/03/03 | 1,906 | 1,914 | 1,873 | 1,887 | -12 | -0.6% | 328,400 |
| 2015/03/02 | 1,890 | 1,907 | 1,889 | 1,899 | +13 | +0.7% | 252,400 |
| 2015/02/27 | 1,900 | 1,906 | 1,879 | 1,886 | -11 | -0.6% | 341,500 |
| 2015/02/26 | 1,900 | 1,919 | 1,888 | 1,897 | +1 | +0.1% | 329,400 |
| 2015/02/25 | 1,888 | 1,907 | 1,882 | 1,896 | +21 | +1.1% | 345,600 |
| 2015/02/24 | 1,861 | 1,881 | 1,853 | 1,875 | +11 | +0.6% | 179,600 |
| 2015/02/23 | 1,874 | 1,893 | 1,850 | 1,864 | +11 | +0.6% | 413,700 |
| 2015/02/20 | 1,863 | 1,863 | 1,841 | 1,853 | +10 | +0.5% | 207,200 |
| 2015/02/19 | 1,839 | 1,860 | 1,830 | 1,843 | +13 | +0.7% | 246,400 |
| 2015/02/18 | 1,825 | 1,836 | 1,825 | 1,830 | +3 | +0.2% | 227,500 |
| 2015/02/17 | 1,822 | 1,838 | 1,820 | 1,827 | +11 | +0.6% | 247,700 |
2451～
2500
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
