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 |
|---|---|---|---|---|---|---|---|
| 2007/05/30 | 1,279 | 1,333 | 1,270 | 1,322 | +50 | +3.9% | 172,000 |
| 2007/05/29 | 1,274 | 1,282 | 1,260 | 1,272 | +8 | +0.6% | 77,900 |
| 2007/05/28 | 1,288 | 1,288 | 1,251 | 1,264 | -5 | -0.4% | 107,400 |
| 2007/05/25 | 1,250 | 1,274 | 1,234 | 1,269 | -17 | -1.3% | 124,900 |
| 2007/05/24 | 1,308 | 1,308 | 1,262 | 1,286 | -27 | -2.1% | 80,700 |
| 2007/05/23 | 1,289 | 1,334 | 1,282 | 1,313 | +26 | +2% | 195,300 |
| 2007/05/22 | 1,255 | 1,292 | 1,249 | 1,287 | +45 | +3.6% | 167,800 |
| 2007/05/21 | 1,240 | 1,252 | 1,229 | 1,242 | +20 | +1.6% | 158,400 |
| 2007/05/18 | 1,200 | 1,239 | 1,200 | 1,222 | +22 | +1.8% | 107,800 |
| 2007/05/17 | 1,191 | 1,203 | 1,191 | 1,200 | +6 | +0.5% | 75,900 |
| 2007/05/16 | 1,199 | 1,205 | 1,186 | 1,194 | -13 | -1.1% | 86,900 |
| 2007/05/15 | 1,221 | 1,232 | 1,204 | 1,207 | -33 | -2.7% | 81,700 |
| 2007/05/14 | 1,244 | 1,270 | 1,234 | 1,240 | +4 | +0.3% | 73,600 |
| 2007/05/11 | 1,250 | 1,250 | 1,212 | 1,236 | -30 | -2.4% | 40,700 |
| 2007/05/10 | 1,264 | 1,279 | 1,257 | 1,266 | +9 | +0.7% | 43,500 |
| 2007/05/09 | 1,247 | 1,261 | 1,231 | 1,257 | -3 | -0.2% | 42,400 |
| 2007/05/08 | 1,223 | 1,280 | 1,220 | 1,260 | +28 | +2.3% | 125,800 |
| 2007/05/07 | 1,199 | 1,232 | 1,192 | 1,232 | +34 | +2.8% | 98,300 |
| 2007/05/02 | 1,222 | 1,222 | 1,183 | 1,198 | -6 | -0.5% | 90,400 |
| 2007/05/01 | 1,180 | 1,214 | 1,175 | 1,204 | +28 | +2.4% | 98,000 |
| 2007/04/27 | 1,142 | 1,190 | 1,131 | 1,176 | +16 | +1.4% | 85,300 |
| 2007/04/26 | 1,173 | 1,180 | 1,154 | 1,160 | -1 | -0.1% | 114,200 |
| 2007/04/25 | 1,159 | 1,169 | 1,154 | 1,161 | -2 | -0.2% | 62,800 |
| 2007/04/24 | 1,100 | 1,163 | 1,091 | 1,163 | +47 | +4.2% | 82,400 |
| 2007/04/23 | 1,168 | 1,171 | 1,110 | 1,116 | -42 | -3.6% | 82,500 |
| 2007/04/20 | 1,172 | 1,172 | 1,156 | 1,158 | -6 | -0.5% | 38,500 |
| 2007/04/19 | 1,155 | 1,177 | 1,147 | 1,164 | -17 | -1.4% | 44,900 |
| 2007/04/18 | 1,145 | 1,184 | 1,145 | 1,181 | +36 | +3.1% | 96,400 |
| 2007/04/17 | 1,104 | 1,157 | 1,104 | 1,145 | +43 | +3.9% | 134,500 |
| 2007/04/16 | 1,117 | 1,130 | 1,102 | 1,102 | -6 | -0.5% | 95,100 |
| 2007/04/13 | 1,102 | 1,110 | 1,102 | 1,108 | +5 | +0.5% | 78,900 |
| 2007/04/12 | 1,117 | 1,117 | 1,094 | 1,103 | -13 | -1.2% | 38,800 |
| 2007/04/11 | 1,119 | 1,128 | 1,111 | 1,116 | -3 | -0.3% | 28,900 |
| 2007/04/10 | 1,114 | 1,128 | 1,113 | 1,119 | -1 | -0.1% | 61,800 |
| 2007/04/09 | 1,112 | 1,124 | 1,112 | 1,120 | +10 | +0.9% | 50,900 |
| 2007/04/06 | 1,121 | 1,126 | 1,103 | 1,110 | -11 | -1% | 52,100 |
| 2007/04/05 | 1,135 | 1,135 | 1,116 | 1,121 | -8 | -0.7% | 59,300 |
| 2007/04/04 | 1,133 | 1,140 | 1,126 | 1,129 | ±0 | ±0% | 61,200 |
| 2007/04/03 | 1,112 | 1,134 | 1,112 | 1,129 | -3 | -0.3% | 48,900 |
| 2007/04/02 | 1,155 | 1,172 | 1,129 | 1,132 | -23 | -2% | 107,800 |
| 2007/03/30 | 1,150 | 1,155 | 1,141 | 1,155 | +12 | +1% | 37,800 |
| 2007/03/29 | 1,110 | 1,153 | 1,101 | 1,143 | +12 | +1.1% | 78,900 |
| 2007/03/28 | 1,135 | 1,149 | 1,116 | 1,131 | -8 | -0.7% | 60,300 |
| 2007/03/27 | 1,165 | 1,168 | 1,131 | 1,139 | -44 | -3.7% | 67,700 |
| 2007/03/26 | 1,196 | 1,196 | 1,167 | 1,183 | +22 | +1.9% | 85,500 |
| 2007/03/23 | 1,186 | 1,186 | 1,157 | 1,161 | -17 | -1.4% | 92,800 |
| 2007/03/22 | 1,201 | 1,212 | 1,172 | 1,178 | -3 | -0.3% | 92,200 |
| 2007/03/20 | 1,180 | 1,181 | 1,170 | 1,181 | +29 | +2.5% | 149,700 |
| 2007/03/19 | 1,141 | 1,165 | 1,135 | 1,152 | -1 | -0.1% | 85,500 |
| 2007/03/16 | 1,178 | 1,180 | 1,149 | 1,153 | -22 | -1.9% | 73,200 |
4451～
4500
件表示中 / 4969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 | 150,700円 | 0.0% | +1.4% | 7.30% | 10.68倍 | 0.93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 | 246,800円 | +1.0% | +0.5% | 6.08% | 8.53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 | 133,600円 | +0.1% | +1.1% | 7.19% | 12.98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 | 106,500円 | +40.3% | +0.5% | 0.94% | 2.65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 | 503,000円 | +49.4% | +15.1% | 1.99% | 8.28倍 | 1.58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
