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 |
---|---|---|---|---|---|---|---|
2014/04/10 | 1,598 | 1,624 | 1,578 | 1,590 | +10 | +0.6% | 190,700 |
2014/04/09 | 1,598 | 1,608 | 1,571 | 1,580 | -25 | -1.6% | 271,800 |
2014/04/08 | 1,615 | 1,632 | 1,600 | 1,605 | -40 | -2.4% | 238,400 |
2014/04/07 | 1,662 | 1,671 | 1,639 | 1,645 | -40 | -2.4% | 206,600 |
2014/04/04 | 1,691 | 1,699 | 1,676 | 1,685 | -12 | -0.7% | 163,000 |
2014/04/03 | 1,717 | 1,717 | 1,691 | 1,697 | ±0 | ±0% | 163,500 |
2014/04/02 | 1,712 | 1,720 | 1,693 | 1,697 | -15 | -0.9% | 255,400 |
2014/04/01 | 1,733 | 1,740 | 1,698 | 1,712 | -14 | -0.8% | 252,200 |
2014/03/31 | 1,732 | 1,734 | 1,698 | 1,726 | +33 | +1.9% | 277,100 |
2014/03/28 | 1,670 | 1,696 | 1,642 | 1,693 | +23 | +1.4% | 324,200 |
2014/03/27 | 1,700 | 1,709 | 1,652 | 1,670 | -113 | -6.3% | 644,300 |
2014/03/26 | 1,807 | 1,819 | 1,762 | 1,783 | -1 | -0.1% | 941,600 |
2014/03/25 | 1,838 | 1,844 | 1,771 | 1,784 | -39 | -2.1% | 441,100 |
2014/03/24 | 1,765 | 1,844 | 1,765 | 1,823 | +59 | +3.3% | 381,100 |
2014/03/20 | 1,783 | 1,799 | 1,760 | 1,764 | -18 | -1% | 232,600 |
2014/03/19 | 1,814 | 1,819 | 1,764 | 1,782 | -32 | -1.8% | 312,900 |
2014/03/18 | 1,815 | 1,837 | 1,804 | 1,814 | +46 | +2.6% | 154,500 |
2014/03/17 | 1,820 | 1,833 | 1,755 | 1,768 | -79 | -4.3% | 343,800 |
2014/03/14 | 1,860 | 1,882 | 1,844 | 1,847 | -61 | -3.2% | 335,100 |
2014/03/13 | 1,896 | 1,943 | 1,896 | 1,908 | +12 | +0.6% | 488,700 |
2014/03/12 | 1,870 | 1,908 | 1,868 | 1,896 | +8 | +0.4% | 412,800 |
2014/03/11 | 1,881 | 1,889 | 1,865 | 1,888 | +7 | +0.4% | 227,900 |
2014/03/10 | 1,877 | 1,889 | 1,846 | 1,881 | +34 | +1.8% | 324,400 |
2014/03/07 | 1,833 | 1,855 | 1,822 | 1,847 | +44 | +2.4% | 353,600 |
2014/03/06 | 1,770 | 1,810 | 1,769 | 1,803 | +42 | +2.4% | 260,400 |
2014/03/05 | 1,782 | 1,790 | 1,760 | 1,761 | +2 | +0.1% | 232,100 |
2014/03/04 | 1,750 | 1,766 | 1,725 | 1,759 | -9 | -0.5% | 215,700 |
2014/03/03 | 1,775 | 1,777 | 1,742 | 1,768 | -20 | -1.1% | 293,100 |
2014/02/28 | 1,782 | 1,795 | 1,770 | 1,788 | +6 | +0.3% | 267,600 |
2014/02/27 | 1,790 | 1,799 | 1,781 | 1,782 | -6 | -0.3% | 187,000 |
2014/02/26 | 1,804 | 1,821 | 1,788 | 1,788 | -34 | -1.9% | 242,500 |
2014/02/25 | 1,815 | 1,831 | 1,804 | 1,822 | +23 | +1.3% | 138,000 |
2014/02/24 | 1,821 | 1,849 | 1,786 | 1,799 | -16 | -0.9% | 208,600 |
2014/02/21 | 1,800 | 1,825 | 1,784 | 1,815 | +40 | +2.3% | 166,200 |
2014/02/20 | 1,809 | 1,823 | 1,773 | 1,775 | -51 | -2.8% | 271,500 |
2014/02/19 | 1,841 | 1,843 | 1,815 | 1,826 | -28 | -1.5% | 164,100 |
2014/02/18 | 1,815 | 1,859 | 1,783 | 1,854 | +37 | +2% | 204,600 |
2014/02/17 | 1,795 | 1,820 | 1,756 | 1,817 | +35 | +2% | 111,400 |
2014/02/14 | 1,817 | 1,837 | 1,748 | 1,782 | -57 | -3.1% | 325,800 |
2014/02/13 | 1,858 | 1,863 | 1,830 | 1,839 | -22 | -1.2% | 157,600 |
2014/02/12 | 1,909 | 1,909 | 1,853 | 1,861 | -10 | -0.5% | 273,900 |
2014/02/10 | 1,922 | 1,922 | 1,851 | 1,871 | +23 | +1.2% | 196,400 |
2014/02/07 | 1,830 | 1,852 | 1,819 | 1,848 | +68 | +3.8% | 177,500 |
2014/02/06 | 1,770 | 1,801 | 1,751 | 1,780 | +9 | +0.5% | 210,400 |
2014/02/05 | 1,800 | 1,812 | 1,711 | 1,771 | +32 | +1.8% | 357,500 |
2014/02/04 | 1,735 | 1,792 | 1,715 | 1,739 | -116 | -6.3% | 549,400 |
2014/02/03 | 1,903 | 1,920 | 1,854 | 1,855 | -91 | -4.7% | 309,600 |
2014/01/31 | 1,991 | 1,998 | 1,920 | 1,946 | -21 | -1.1% | 292,300 |
2014/01/30 | 1,980 | 2,001 | 1,952 | 1,967 | -87 | -4.2% | 467,400 |
2014/01/29 | 2,040 | 2,060 | 2,030 | 2,054 | +64 | +3.2% | 199,200 |
2751~
2800
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