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 |
|---|---|---|---|---|---|---|---|
| 2007/01/24 | 1,255 | 1,258 | 1,231 | 1,235 | +10 | +0.8% | 43,000 |
| 2007/01/23 | 1,260 | 1,267 | 1,215 | 1,225 | -42 | -3.3% | 102,300 |
| 2007/01/22 | 1,278 | 1,294 | 1,261 | 1,267 | +20 | +1.6% | 45,600 |
| 2007/01/19 | 1,221 | 1,257 | 1,221 | 1,247 | +26 | +2.1% | 46,400 |
| 2007/01/18 | 1,219 | 1,228 | 1,203 | 1,221 | +22 | +1.8% | 34,000 |
| 2007/01/17 | 1,172 | 1,211 | 1,171 | 1,199 | +19 | +1.6% | 80,200 |
| 2007/01/16 | 1,228 | 1,233 | 1,176 | 1,180 | +32 | +2.8% | 79,400 |
| 2007/01/15 | 1,120 | 1,164 | 1,120 | 1,148 | +38 | +3.4% | 71,700 |
| 2007/01/12 | 1,112 | 1,128 | 1,101 | 1,110 | +13 | +1.2% | 30,500 |
| 2007/01/11 | 1,088 | 1,107 | 1,088 | 1,097 | +9 | +0.8% | 40,800 |
| 2007/01/10 | 1,109 | 1,109 | 1,088 | 1,088 | -15 | -1.4% | 45,200 |
| 2007/01/09 | 1,100 | 1,116 | 1,097 | 1,103 | +6 | +0.5% | 51,100 |
| 2007/01/05 | 1,095 | 1,107 | 1,089 | 1,097 | +5 | +0.5% | 69,900 |
| 2007/01/04 | 1,080 | 1,093 | 1,076 | 1,092 | +20 | +1.9% | 21,500 |
| 2006/12/29 | 1,088 | 1,088 | 1,071 | 1,072 | -15 | -1.4% | 12,000 |
| 2006/12/28 | 1,099 | 1,110 | 1,086 | 1,087 | -12 | -1.1% | 39,900 |
| 2006/12/27 | 1,100 | 1,112 | 1,097 | 1,099 | +4 | +0.4% | 30,200 |
| 2006/12/26 | 1,085 | 1,098 | 1,079 | 1,095 | +18 | +1.7% | 31,200 |
| 2006/12/25 | 1,100 | 1,111 | 1,075 | 1,077 | -18 | -1.6% | 40,600 |
| 2006/12/22 | 1,097 | 1,108 | 1,091 | 1,095 | ±0 | ±0% | 21,300 |
| 2006/12/21 | 1,118 | 1,118 | 1,090 | 1,095 | -14 | -1.3% | 28,200 |
| 2006/12/20 | 1,107 | 1,118 | 1,098 | 1,109 | +18 | +1.6% | 32,100 |
| 2006/12/19 | 1,120 | 1,121 | 1,091 | 1,091 | -31 | -2.8% | 28,800 |
| 2006/12/18 | 1,135 | 1,143 | 1,121 | 1,122 | -24 | -2.1% | 24,300 |
| 2006/12/15 | 1,155 | 1,155 | 1,144 | 1,146 | +5 | +0.4% | 35,700 |
| 2006/12/14 | 1,145 | 1,157 | 1,130 | 1,141 | +14 | +1.2% | 44,700 |
| 2006/12/13 | 1,168 | 1,169 | 1,121 | 1,127 | -41 | -3.5% | 81,200 |
| 2006/12/12 | 1,151 | 1,170 | 1,151 | 1,168 | +32 | +2.8% | 28,300 |
| 2006/12/11 | 1,177 | 1,177 | 1,097 | 1,136 | -1 | -0.1% | 54,800 |
| 2006/12/08 | 1,145 | 1,160 | 1,137 | 1,137 | -33 | -2.8% | 48,300 |
| 2006/12/07 | 1,179 | 1,179 | 1,162 | 1,170 | -5 | -0.4% | 23,800 |
| 2006/12/06 | 1,150 | 1,175 | 1,150 | 1,175 | +25 | +2.2% | 44,900 |
| 2006/12/05 | 1,150 | 1,159 | 1,140 | 1,150 | +27 | +2.4% | 48,800 |
| 2006/12/04 | 1,100 | 1,124 | 1,091 | 1,123 | +20 | +1.8% | 24,000 |
| 2006/12/01 | 1,112 | 1,122 | 1,097 | 1,103 | +7 | +0.6% | 38,300 |
| 2006/11/30 | 1,058 | 1,096 | 1,058 | 1,096 | +32 | +3% | 35,300 |
| 2006/11/29 | 1,060 | 1,080 | 1,050 | 1,064 | +14 | +1.3% | 58,400 |
| 2006/11/28 | 1,005 | 1,050 | 1,005 | 1,050 | +23 | +2.2% | 40,200 |
| 2006/11/27 | 1,025 | 1,040 | 1,011 | 1,027 | +22 | +2.2% | 64,800 |
| 2006/11/24 | 1,000 | 1,020 | 982 | 1,005 | +13 | +1.3% | 42,500 |
| 2006/11/22 | 974 | 994 | 968 | 992 | +23 | +2.4% | 66,100 |
| 2006/11/21 | 977 | 996 | 967 | 969 | -18 | -1.8% | 98,000 |
| 2006/11/20 | 1,000 | 1,019 | 957 | 987 | -18 | -1.8% | 105,000 |
| 2006/11/17 | 1,012 | 1,020 | 1,000 | 1,005 | -1 | -0.1% | 74,800 |
| 2006/11/16 | 1,055 | 1,080 | 1,001 | 1,006 | -59 | -5.5% | 67,600 |
| 2006/11/15 | 1,078 | 1,091 | 1,065 | 1,065 | -7 | -0.7% | 31,000 |
| 2006/11/14 | 1,048 | 1,089 | 1,040 | 1,072 | +32 | +3.1% | 65,300 |
| 2006/11/13 | 1,083 | 1,083 | 1,020 | 1,040 | -40 | -3.7% | 42,100 |
| 2006/11/10 | 1,089 | 1,092 | 1,080 | 1,080 | -9 | -0.8% | 46,500 |
| 2006/11/09 | 1,137 | 1,162 | 1,082 | 1,089 | -48 | -4.2% | 30,300 |
4501～
4550
件表示中 / 4934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 | 145,100円 | 0.0% | +1.4% | 7.58% | 10.29倍 | 0.90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 | 211,600円 | +1.0% | +0.5% | 7.09% | 7.31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 | 122,600円 | +0.1% | +1.1% | 7.83% | 11.91倍 | 0.85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 | 100,500円 | +40.3% | +0.5% | 1.00% | 2.50倍 | 0.35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 | 55,600円 | +0.1% | +0.1% | 5.40% | 13.75倍 | 0.83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
