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 |
|---|---|---|---|---|---|---|---|
| 2013/11/20 | 1,859 | 1,875 | 1,849 | 1,860 | -5 | -0.3% | 207,400 |
| 2013/11/19 | 1,828 | 1,872 | 1,828 | 1,865 | +27 | +1.5% | 330,300 |
| 2013/11/18 | 1,848 | 1,876 | 1,830 | 1,838 | +12 | +0.7% | 383,100 |
| 2013/11/15 | 1,785 | 1,835 | 1,782 | 1,826 | +61 | +3.5% | 558,600 |
| 2013/11/14 | 1,742 | 1,774 | 1,736 | 1,765 | +35 | +2% | 406,000 |
| 2013/11/13 | 1,710 | 1,741 | 1,704 | 1,730 | +24 | +1.4% | 239,600 |
| 2013/11/12 | 1,677 | 1,717 | 1,673 | 1,706 | +29 | +1.7% | 193,000 |
| 2013/11/11 | 1,690 | 1,695 | 1,671 | 1,677 | +9 | +0.5% | 103,600 |
| 2013/11/08 | 1,675 | 1,678 | 1,661 | 1,668 | -18 | -1.1% | 112,800 |
| 2013/11/07 | 1,702 | 1,706 | 1,684 | 1,686 | -24 | -1.4% | 142,700 |
| 2013/11/06 | 1,700 | 1,718 | 1,680 | 1,710 | +13 | +0.8% | 115,900 |
| 2013/11/05 | 1,680 | 1,707 | 1,675 | 1,697 | +17 | +1% | 166,400 |
| 2013/11/01 | 1,704 | 1,717 | 1,652 | 1,680 | -31 | -1.8% | 363,300 |
| 2013/10/31 | 1,730 | 1,739 | 1,708 | 1,711 | -20 | -1.2% | 219,300 |
| 2013/10/30 | 1,739 | 1,758 | 1,712 | 1,731 | +2 | +0.1% | 406,500 |
| 2013/10/29 | 1,747 | 1,747 | 1,720 | 1,729 | -20 | -1.1% | 143,500 |
| 2013/10/28 | 1,732 | 1,756 | 1,720 | 1,749 | +35 | +2% | 210,500 |
| 2013/10/25 | 1,722 | 1,728 | 1,703 | 1,714 | -23 | -1.3% | 206,700 |
| 2013/10/24 | 1,710 | 1,739 | 1,701 | 1,737 | +4 | +0.2% | 133,000 |
| 2013/10/23 | 1,767 | 1,768 | 1,723 | 1,733 | -20 | -1.1% | 183,300 |
| 2013/10/22 | 1,764 | 1,765 | 1,749 | 1,753 | -11 | -0.6% | 125,400 |
| 2013/10/21 | 1,746 | 1,764 | 1,743 | 1,764 | +22 | +1.3% | 134,700 |
| 2013/10/18 | 1,750 | 1,756 | 1,735 | 1,742 | -12 | -0.7% | 154,100 |
| 2013/10/17 | 1,783 | 1,787 | 1,740 | 1,754 | -6 | -0.3% | 258,700 |
| 2013/10/16 | 1,681 | 1,775 | 1,670 | 1,760 | +72 | +4.3% | 474,400 |
| 2013/10/15 | 1,745 | 1,745 | 1,686 | 1,688 | -22 | -1.3% | 213,800 |
| 2013/10/11 | 1,700 | 1,727 | 1,688 | 1,710 | +55 | +3.3% | 304,100 |
| 2013/10/10 | 1,666 | 1,668 | 1,646 | 1,655 | -12 | -0.7% | 203,200 |
| 2013/10/09 | 1,583 | 1,670 | 1,580 | 1,667 | +61 | +3.8% | 234,500 |
| 2013/10/08 | 1,586 | 1,610 | 1,570 | 1,606 | +17 | +1.1% | 206,600 |
| 2013/10/07 | 1,617 | 1,648 | 1,589 | 1,589 | -29 | -1.8% | 273,500 |
| 2013/10/04 | 1,626 | 1,644 | 1,596 | 1,618 | -32 | -1.9% | 286,900 |
| 2013/10/03 | 1,656 | 1,665 | 1,650 | 1,650 | -16 | -1% | 204,000 |
| 2013/10/02 | 1,721 | 1,731 | 1,653 | 1,666 | -58 | -3.4% | 357,400 |
| 2013/10/01 | 1,730 | 1,752 | 1,724 | 1,724 | -14 | -0.8% | 268,700 |
| 2013/09/30 | 1,772 | 1,772 | 1,713 | 1,738 | -49 | -2.7% | 315,600 |
| 2013/09/27 | 1,804 | 1,813 | 1,782 | 1,787 | +5 | +0.3% | 354,100 |
| 2013/09/26 | 1,770 | 1,817 | 1,752 | 1,782 | -105 | -5.6% | 713,400 |
| 2013/09/25 | 1,957 | 1,957 | 1,866 | 1,887 | -72 | -3.7% | 982,400 |
| 2013/09/24 | 1,923 | 2,008 | 1,920 | 1,959 | +37 | +1.9% | 1,401,900 |
| 2013/09/20 | 1,815 | 1,960 | 1,802 | 1,922 | +109 | +6% | 1,020,900 |
| 2013/09/19 | 1,751 | 1,825 | 1,751 | 1,813 | +81 | +4.7% | 519,900 |
| 2013/09/18 | 1,721 | 1,738 | 1,721 | 1,732 | +17 | +1% | 205,100 |
| 2013/09/17 | 1,734 | 1,749 | 1,704 | 1,715 | -8 | -0.5% | 333,400 |
| 2013/09/13 | 1,716 | 1,739 | 1,700 | 1,723 | -17 | -1% | 303,000 |
| 2013/09/12 | 1,727 | 1,740 | 1,711 | 1,740 | +29 | +1.7% | 327,900 |
| 2013/09/11 | 1,693 | 1,729 | 1,680 | 1,711 | +42 | +2.5% | 386,800 |
| 2013/09/10 | 1,647 | 1,672 | 1,643 | 1,669 | +38 | +2.3% | 210,900 |
| 2013/09/09 | 1,667 | 1,667 | 1,605 | 1,631 | +49 | +3.1% | 223,300 |
| 2013/09/06 | 1,618 | 1,635 | 1,570 | 1,582 | -38 | -2.3% | 202,100 |
2801～
2850
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 | 142,100円 | 0.0% | +1.4% | 7.74% | 10.07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 | 209,600円 | +1.0% | +0.5% | 7.16% | 7.24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 | 125,300円 | +0.1% | +1.1% | 7.66% | 12.17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 | 53,800円 | +0.1% | +0.1% | 5.58% | 13.53倍 | 0.82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
