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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,590 | 1,591 | 1,552 | 1,552 | -43 | -2.7% | 154,200 |
| 2024/07/23 | 1,612 | 1,620 | 1,593 | 1,595 | -7 | -0.4% | 88,900 |
| 2024/07/22 | 1,625 | 1,625 | 1,602 | 1,602 | -22 | -1.4% | 104,200 |
| 2024/07/19 | 1,636 | 1,637 | 1,607 | 1,624 | -12 | -0.7% | 159,800 |
| 2024/07/18 | 1,645 | 1,658 | 1,634 | 1,636 | -26 | -1.6% | 97,000 |
| 2024/07/17 | 1,669 | 1,684 | 1,653 | 1,662 | -11 | -0.7% | 170,400 |
| 2024/07/16 | 1,667 | 1,690 | 1,650 | 1,673 | +14 | +0.8% | 426,900 |
| 2024/07/12 | 1,484 | 1,734 | 1,482 | 1,659 | +163 | +10.9% | 1,003,600 |
| 2024/07/11 | 1,496 | 1,504 | 1,485 | 1,496 | +7 | +0.5% | 92,700 |
| 2024/07/10 | 1,482 | 1,505 | 1,470 | 1,489 | +7 | +0.5% | 116,500 |
| 2024/07/09 | 1,471 | 1,488 | 1,466 | 1,482 | +18 | +1.2% | 88,700 |
| 2024/07/08 | 1,462 | 1,470 | 1,450 | 1,464 | +2 | +0.1% | 77,900 |
| 2024/07/05 | 1,491 | 1,494 | 1,462 | 1,462 | -23 | -1.5% | 94,600 |
| 2024/07/04 | 1,491 | 1,495 | 1,480 | 1,485 | -5 | -0.3% | 81,600 |
| 2024/07/03 | 1,486 | 1,497 | 1,480 | 1,490 | +4 | +0.3% | 119,400 |
| 2024/07/02 | 1,464 | 1,490 | 1,461 | 1,486 | +30 | +2.1% | 142,000 |
| 2024/07/01 | 1,470 | 1,471 | 1,455 | 1,456 | -14 | -1% | 106,800 |
| 2024/06/28 | 1,477 | 1,494 | 1,461 | 1,470 | +5 | +0.3% | 187,900 |
| 2024/06/27 | 1,470 | 1,472 | 1,450 | 1,465 | -10 | -0.7% | 101,500 |
| 2024/06/26 | 1,480 | 1,480 | 1,468 | 1,475 | +5 | +0.3% | 138,600 |
| 2024/06/25 | 1,430 | 1,470 | 1,430 | 1,470 | +43 | +3% | 161,900 |
| 2024/06/24 | 1,418 | 1,429 | 1,406 | 1,427 | +14 | +1% | 108,100 |
| 2024/06/21 | 1,430 | 1,431 | 1,407 | 1,413 | -13 | -0.9% | 241,600 |
| 2024/06/20 | 1,441 | 1,453 | 1,421 | 1,426 | -34 | -2.3% | 104,000 |
| 2024/06/19 | 1,421 | 1,460 | 1,421 | 1,460 | +33 | +2.3% | 179,400 |
| 2024/06/18 | 1,428 | 1,443 | 1,418 | 1,427 | +10 | +0.7% | 138,200 |
| 2024/06/17 | 1,435 | 1,435 | 1,403 | 1,417 | -32 | -2.2% | 160,900 |
| 2024/06/14 | 1,418 | 1,454 | 1,414 | 1,449 | +36 | +2.5% | 180,100 |
| 2024/06/13 | 1,427 | 1,430 | 1,407 | 1,413 | -13 | -0.9% | 116,100 |
| 2024/06/12 | 1,456 | 1,456 | 1,417 | 1,426 | -25 | -1.7% | 157,600 |
| 2024/06/11 | 1,475 | 1,480 | 1,450 | 1,451 | -22 | -1.5% | 114,900 |
| 2024/06/10 | 1,455 | 1,475 | 1,455 | 1,473 | +28 | +1.9% | 90,600 |
| 2024/06/07 | 1,443 | 1,447 | 1,431 | 1,445 | -3 | -0.2% | 115,000 |
| 2024/06/06 | 1,474 | 1,481 | 1,445 | 1,448 | -19 | -1.3% | 100,800 |
| 2024/06/05 | 1,455 | 1,472 | 1,445 | 1,467 | +1 | +0.1% | 128,600 |
| 2024/06/04 | 1,455 | 1,473 | 1,450 | 1,466 | +5 | +0.3% | 146,900 |
| 2024/06/03 | 1,471 | 1,471 | 1,451 | 1,461 | +6 | +0.4% | 99,900 |
| 2024/05/31 | 1,430 | 1,459 | 1,430 | 1,455 | +28 | +2% | 161,200 |
| 2024/05/30 | 1,410 | 1,433 | 1,401 | 1,427 | +3 | +0.2% | 158,900 |
| 2024/05/29 | 1,427 | 1,445 | 1,423 | 1,424 | -24 | -1.7% | 190,000 |
| 2024/05/28 | 1,505 | 1,505 | 1,446 | 1,448 | -52 | -3.5% | 272,200 |
| 2024/05/27 | 1,475 | 1,502 | 1,450 | 1,500 | +30 | +2% | 278,000 |
| 2024/05/24 | 1,470 | 1,500 | 1,462 | 1,470 | -18 | -1.2% | 295,500 |
| 2024/05/23 | 1,605 | 1,606 | 1,484 | 1,488 | -124 | -7.7% | 659,100 |
| 2024/05/22 | 1,600 | 1,628 | 1,598 | 1,612 | +16 | +1% | 179,700 |
| 2024/05/21 | 1,587 | 1,613 | 1,583 | 1,596 | +9 | +0.6% | 194,800 |
| 2024/05/20 | 1,588 | 1,614 | 1,584 | 1,587 | -3 | -0.2% | 214,300 |
| 2024/05/17 | 1,553 | 1,597 | 1,541 | 1,590 | +37 | +2.4% | 201,600 |
| 2024/05/16 | 1,554 | 1,565 | 1,534 | 1,553 | -18 | -1.1% | 170,200 |
| 2024/05/15 | 1,549 | 1,577 | 1,536 | 1,571 | +29 | +1.9% | 164,500 |
251～
300
件表示中 / 4967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 | 148,900円 | 0.0% | +1.4% | 7.39% | 10.56倍 | 0.92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 | 246,500円 | +1.0% | +0.5% | 6.09% | 8.51倍 | 0.86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 | 130,300円 | +0.1% | +1.1% | 7.37% | 12.66倍 | 0.91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 | 107,700円 | +40.3% | +0.5% | 0.93% | 2.68倍 | 0.38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 | 501,000円 | +49.4% | +15.1% | 2.00% | 8.24倍 | 1.57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
