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 |
|---|---|---|---|---|---|---|---|
| 2006/03/10 | 1,910 | 1,940 | 1,890 | 1,925 | -15 | -0.8% | 72,200 |
| 2006/03/09 | 1,925 | 1,948 | 1,916 | 1,940 | +15 | +0.8% | 35,200 |
| 2006/03/08 | 1,883 | 1,945 | 1,871 | 1,925 | +42 | +2.2% | 73,500 |
| 2006/03/07 | 1,930 | 1,930 | 1,823 | 1,883 | -27 | -1.4% | 39,900 |
| 2006/03/06 | 1,870 | 1,921 | 1,852 | 1,910 | +26 | +1.4% | 38,400 |
| 2006/03/03 | 1,806 | 1,950 | 1,803 | 1,884 | +18 | +1% | 75,800 |
| 2006/03/02 | 1,920 | 1,937 | 1,840 | 1,866 | -39 | -2% | 69,800 |
| 2006/03/01 | 1,910 | 1,950 | 1,890 | 1,905 | -83 | -4.2% | 135,200 |
| 2006/02/28 | 2,015 | 2,015 | 1,986 | 1,988 | +7 | +0.4% | 157,600 |
| 2006/02/27 | 2,025 | 2,025 | 1,940 | 1,981 | -11 | -0.6% | 178,200 |
| 2006/02/24 | 1,927 | 2,010 | 1,910 | 1,992 | +64 | +3.3% | 288,300 |
| 2006/02/23 | 1,770 | 1,930 | 1,770 | 1,928 | +188 | +10.8% | 175,200 |
| 2006/02/22 | 1,790 | 1,797 | 1,740 | 1,740 | -9 | -0.5% | 136,900 |
| 2006/02/21 | 1,716 | 1,766 | 1,704 | 1,749 | +48 | +2.8% | 209,200 |
| 2006/02/20 | 1,700 | 1,765 | 1,670 | 1,701 | -96 | -5.3% | 117,800 |
| 2006/02/17 | 1,800 | 1,845 | 1,769 | 1,797 | -20 | -1.1% | 116,800 |
| 2006/02/16 | 1,850 | 1,864 | 1,785 | 1,817 | -33 | -1.8% | 62,100 |
| 2006/02/15 | 1,918 | 1,919 | 1,850 | 1,850 | +10 | +0.5% | 102,600 |
| 2006/02/14 | 1,780 | 1,845 | 1,706 | 1,840 | +12 | +0.7% | 146,200 |
| 2006/02/13 | 1,965 | 1,965 | 1,800 | 1,828 | -177 | -8.8% | 186,100 |
| 2006/02/10 | 2,030 | 2,055 | 1,951 | 2,005 | -45 | -2.2% | 88,100 |
| 2006/02/09 | 2,055 | 2,090 | 2,040 | 2,050 | +35 | +1.7% | 72,400 |
| 2006/02/08 | 2,080 | 2,115 | 2,010 | 2,015 | -65 | -3.1% | 98,100 |
| 2006/02/07 | 2,070 | 2,115 | 2,050 | 2,080 | +10 | +0.5% | 142,100 |
| 2006/02/06 | 2,015 | 2,070 | 1,999 | 2,070 | +76 | +3.8% | 115,700 |
| 2006/02/03 | 1,974 | 1,998 | 1,968 | 1,994 | +29 | +1.5% | 47,200 |
| 2006/02/02 | 1,985 | 2,025 | 1,953 | 1,965 | -15 | -0.8% | 106,800 |
| 2006/02/01 | 1,988 | 2,060 | 1,973 | 1,980 | -20 | -1% | 119,400 |
| 2006/01/31 | 2,010 | 2,085 | 2,000 | 2,000 | -50 | -2.4% | 126,200 |
| 2006/01/30 | 2,105 | 2,130 | 2,050 | 2,050 | -35 | -1.7% | 183,400 |
| 2006/01/27 | 2,190 | 2,195 | 2,040 | 2,085 | -15 | -0.7% | 456,300 |
| 2006/01/26 | 1,970 | 2,100 | 1,950 | 2,100 | +185 | +9.7% | 165,100 |
| 2006/01/25 | 1,916 | 1,935 | 1,890 | 1,915 | +40 | +2.1% | 73,600 |
| 2006/01/24 | 1,800 | 1,930 | 1,755 | 1,875 | +95 | +5.3% | 147,300 |
| 2006/01/23 | 1,745 | 1,825 | 1,726 | 1,780 | -71 | -3.8% | 126,600 |
| 2006/01/20 | 2,000 | 2,000 | 1,800 | 1,851 | -69 | -3.6% | 180,900 |
| 2006/01/19 | 1,685 | 1,965 | 1,681 | 1,920 | +175 | +10% | 337,700 |
| 2006/01/18 | 1,930 | 1,949 | 1,681 | 1,745 | -236 | -11.9% | 372,200 |
| 2006/01/17 | 2,030 | 2,175 | 1,950 | 1,981 | -169 | -7.9% | 215,500 |
| 2006/01/16 | 2,080 | 2,180 | 2,045 | 2,150 | +160 | +8% | 229,400 |
| 2006/01/13 | 1,971 | 1,990 | 1,952 | 1,990 | +32 | +1.6% | 126,200 |
| 2006/01/12 | 1,946 | 1,980 | 1,907 | 1,958 | +12 | +0.6% | 129,900 |
| 2006/01/11 | 1,981 | 1,990 | 1,930 | 1,946 | -34 | -1.7% | 149,700 |
| 2006/01/10 | 1,990 | 2,010 | 1,948 | 1,980 | +32 | +1.6% | 230,300 |
| 2006/01/06 | 1,975 | 2,000 | 1,936 | 1,948 | -7 | -0.4% | 126,000 |
| 2006/01/05 | 1,966 | 2,000 | 1,870 | 1,955 | +15 | +0.8% | 261,200 |
| 2006/01/04 | 1,848 | 1,961 | 1,832 | 1,940 | +144 | +8% | 173,300 |
| 2005/12/30 | 1,768 | 1,800 | 1,748 | 1,796 | +48 | +2.7% | 127,200 |
| 2005/12/29 | 1,708 | 1,760 | 1,707 | 1,748 | +50 | +2.9% | 272,700 |
| 2005/12/28 | 1,640 | 1,710 | 1,636 | 1,698 | +86 | +5.3% | 144,900 |
4751～
4800
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
