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 |
|---|---|---|---|---|---|---|---|
| 2014/09/03 | 1,872 | 1,901 | 1,871 | 1,887 | +39 | +2.1% | 381,600 |
| 2014/09/02 | 1,810 | 1,858 | 1,807 | 1,848 | +40 | +2.2% | 229,800 |
| 2014/09/01 | 1,779 | 1,808 | 1,779 | 1,808 | +29 | +1.6% | 61,700 |
| 2014/08/29 | 1,794 | 1,800 | 1,777 | 1,779 | -30 | -1.7% | 91,300 |
| 2014/08/28 | 1,810 | 1,810 | 1,793 | 1,809 | -5 | -0.3% | 55,500 |
| 2014/08/27 | 1,800 | 1,819 | 1,799 | 1,814 | +20 | +1.1% | 94,000 |
| 2014/08/26 | 1,813 | 1,814 | 1,790 | 1,794 | -15 | -0.8% | 96,400 |
| 2014/08/25 | 1,802 | 1,815 | 1,790 | 1,809 | ±0 | ±0% | 79,400 |
| 2014/08/22 | 1,805 | 1,815 | 1,801 | 1,809 | +6 | +0.3% | 138,400 |
| 2014/08/21 | 1,800 | 1,815 | 1,771 | 1,803 | +11 | +0.6% | 189,200 |
| 2014/08/20 | 1,780 | 1,800 | 1,777 | 1,792 | +19 | +1.1% | 97,000 |
| 2014/08/19 | 1,755 | 1,775 | 1,751 | 1,773 | +25 | +1.4% | 73,600 |
| 2014/08/18 | 1,741 | 1,754 | 1,732 | 1,748 | ±0 | ±0% | 71,700 |
| 2014/08/15 | 1,751 | 1,754 | 1,741 | 1,748 | -1 | -0.1% | 52,900 |
| 2014/08/14 | 1,743 | 1,754 | 1,743 | 1,749 | +15 | +0.9% | 68,700 |
| 2014/08/13 | 1,725 | 1,741 | 1,715 | 1,734 | +13 | +0.8% | 83,600 |
| 2014/08/12 | 1,709 | 1,757 | 1,709 | 1,721 | +26 | +1.5% | 140,000 |
| 2014/08/11 | 1,698 | 1,709 | 1,686 | 1,695 | +34 | +2% | 77,600 |
| 2014/08/08 | 1,683 | 1,683 | 1,653 | 1,661 | -33 | -1.9% | 159,700 |
| 2014/08/07 | 1,664 | 1,700 | 1,652 | 1,694 | +30 | +1.8% | 156,700 |
| 2014/08/06 | 1,684 | 1,690 | 1,655 | 1,664 | -30 | -1.8% | 188,800 |
| 2014/08/05 | 1,722 | 1,731 | 1,693 | 1,694 | -35 | -2% | 115,400 |
| 2014/08/04 | 1,746 | 1,753 | 1,725 | 1,729 | -35 | -2% | 110,000 |
| 2014/08/01 | 1,756 | 1,776 | 1,751 | 1,764 | -21 | -1.2% | 111,200 |
| 2014/07/31 | 1,784 | 1,816 | 1,780 | 1,785 | -3 | -0.2% | 105,400 |
| 2014/07/30 | 1,804 | 1,820 | 1,779 | 1,788 | -36 | -2% | 132,300 |
| 2014/07/29 | 1,807 | 1,830 | 1,802 | 1,824 | +24 | +1.3% | 202,200 |
| 2014/07/28 | 1,797 | 1,806 | 1,740 | 1,800 | +5 | +0.3% | 165,400 |
| 2014/07/25 | 1,793 | 1,798 | 1,784 | 1,795 | +12 | +0.7% | 98,200 |
| 2014/07/24 | 1,789 | 1,795 | 1,768 | 1,783 | -7 | -0.4% | 131,100 |
| 2014/07/23 | 1,755 | 1,795 | 1,751 | 1,790 | +43 | +2.5% | 303,400 |
| 2014/07/22 | 1,730 | 1,749 | 1,721 | 1,747 | +24 | +1.4% | 143,900 |
| 2014/07/18 | 1,714 | 1,737 | 1,708 | 1,723 | -25 | -1.4% | 102,000 |
| 2014/07/17 | 1,764 | 1,769 | 1,731 | 1,748 | ±0 | ±0% | 127,800 |
| 2014/07/16 | 1,730 | 1,761 | 1,715 | 1,748 | +18 | +1% | 154,600 |
| 2014/07/15 | 1,699 | 1,740 | 1,692 | 1,730 | +47 | +2.8% | 125,700 |
| 2014/07/14 | 1,661 | 1,684 | 1,644 | 1,683 | +22 | +1.3% | 108,500 |
| 2014/07/11 | 1,650 | 1,667 | 1,637 | 1,661 | -20 | -1.2% | 167,500 |
| 2014/07/10 | 1,716 | 1,720 | 1,681 | 1,681 | -41 | -2.4% | 119,600 |
| 2014/07/09 | 1,710 | 1,760 | 1,708 | 1,722 | -23 | -1.3% | 113,900 |
| 2014/07/08 | 1,747 | 1,759 | 1,720 | 1,745 | -18 | -1% | 105,400 |
| 2014/07/07 | 1,766 | 1,787 | 1,756 | 1,763 | -11 | -0.6% | 99,600 |
| 2014/07/04 | 1,785 | 1,787 | 1,772 | 1,774 | -3 | -0.2% | 63,800 |
| 2014/07/03 | 1,794 | 1,794 | 1,772 | 1,777 | -4 | -0.2% | 83,500 |
| 2014/07/02 | 1,785 | 1,800 | 1,776 | 1,781 | +13 | +0.7% | 119,600 |
| 2014/07/01 | 1,762 | 1,788 | 1,762 | 1,768 | +13 | +0.7% | 108,600 |
| 2014/06/30 | 1,716 | 1,758 | 1,716 | 1,755 | +29 | +1.7% | 81,800 |
| 2014/06/27 | 1,757 | 1,776 | 1,714 | 1,726 | -43 | -2.4% | 113,200 |
| 2014/06/26 | 1,760 | 1,778 | 1,751 | 1,769 | +4 | +0.2% | 91,700 |
| 2014/06/25 | 1,772 | 1,800 | 1,764 | 1,765 | -19 | -1.1% | 119,400 |
2651～
2700
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 | 152,800円 | 0.0% | +1.4% | 7.20% | 10.83倍 | 0.94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 | 231,300円 | +1.0% | +0.5% | 6.49% | 7.99倍 | 0.80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 | 134,000円 | +0.1% | +1.1% | 7.16% | 13.01倍 | 0.93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 | 107,300円 | +40.3% | +0.5% | 0.93% | 2.67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 | 49,900円 | +0.1% | +0.4% | 10.02% | 12.55倍 | 1.12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
