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 |
|---|---|---|---|---|---|---|---|
| 2015/03/23 | 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 |
| 2015/02/16 | 1,800 | 1,835 | 1,798 | 1,816 | +31 | +1.7% | 284,000 |
| 2015/02/13 | 1,775 | 1,792 | 1,766 | 1,785 | +19 | +1.1% | 245,600 |
| 2015/02/12 | 1,780 | 1,787 | 1,762 | 1,766 | +8 | +0.5% | 235,000 |
| 2015/02/10 | 1,765 | 1,770 | 1,737 | 1,758 | -4 | -0.2% | 165,200 |
| 2015/02/09 | 1,754 | 1,783 | 1,750 | 1,762 | +42 | +2.4% | 327,300 |
| 2015/02/06 | 1,687 | 1,723 | 1,685 | 1,720 | +41 | +2.4% | 255,900 |
| 2015/02/05 | 1,680 | 1,688 | 1,662 | 1,679 | +5 | +0.3% | 244,200 |
| 2015/02/04 | 1,665 | 1,691 | 1,657 | 1,674 | +26 | +1.6% | 468,000 |
| 2015/02/03 | 1,686 | 1,686 | 1,636 | 1,648 | -38 | -2.3% | 528,700 |
| 2015/02/02 | 1,704 | 1,704 | 1,675 | 1,686 | -24 | -1.4% | 322,500 |
| 2015/01/30 | 1,774 | 1,781 | 1,707 | 1,710 | -59 | -3.3% | 507,700 |
| 2015/01/29 | 1,798 | 1,798 | 1,764 | 1,769 | -32 | -1.8% | 223,000 |
| 2015/01/28 | 1,785 | 1,806 | 1,768 | 1,801 | +14 | +0.8% | 145,600 |
| 2015/01/27 | 1,800 | 1,806 | 1,761 | 1,787 | +7 | +0.4% | 234,600 |
| 2015/01/26 | 1,784 | 1,795 | 1,770 | 1,780 | -4 | -0.2% | 209,400 |
| 2015/01/23 | 1,801 | 1,813 | 1,777 | 1,784 | +9 | +0.5% | 250,900 |
| 2015/01/22 | 1,795 | 1,801 | 1,771 | 1,775 | -16 | -0.9% | 321,200 |
| 2015/01/21 | 1,835 | 1,838 | 1,786 | 1,791 | -24 | -1.3% | 334,100 |
| 2015/01/20 | 1,815 | 1,864 | 1,790 | 1,815 | +10 | +0.6% | 353,700 |
| 2015/01/19 | 1,807 | 1,827 | 1,795 | 1,805 | -2 | -0.1% | 209,100 |
| 2015/01/16 | 1,799 | 1,807 | 1,780 | 1,807 | -27 | -1.5% | 199,800 |
| 2015/01/15 | 1,835 | 1,842 | 1,798 | 1,834 | +5 | +0.3% | 246,900 |
| 2015/01/14 | 1,830 | 1,844 | 1,818 | 1,829 | -20 | -1.1% | 105,400 |
| 2015/01/13 | 1,832 | 1,849 | 1,820 | 1,849 | -21 | -1.1% | 146,100 |
| 2015/01/09 | 1,854 | 1,873 | 1,838 | 1,870 | +19 | +1% | 109,900 |
2551～
2600
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
