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 |
|---|---|---|---|---|---|---|---|
| 2005/12/05 | 1,550 | 1,619 | 1,540 | 1,600 | +100 | +6.7% | 260,100 |
| 2005/12/02 | 1,470 | 1,510 | 1,460 | 1,500 | +30 | +2% | 200,700 |
| 2005/12/01 | 1,455 | 1,473 | 1,440 | 1,470 | +8 | +0.5% | 40,100 |
| 2005/11/30 | 1,457 | 1,462 | 1,442 | 1,462 | +7 | +0.5% | 58,700 |
| 2005/11/29 | 1,467 | 1,467 | 1,444 | 1,455 | -13 | -0.9% | 24,300 |
| 2005/11/28 | 1,450 | 1,470 | 1,432 | 1,468 | +30 | +2.1% | 100,200 |
| 2005/11/25 | 1,410 | 1,438 | 1,409 | 1,438 | +16 | +1.1% | 33,400 |
| 2005/11/24 | 1,420 | 1,444 | 1,420 | 1,422 | +2 | +0.1% | 53,100 |
| 2005/11/22 | 1,443 | 1,443 | 1,410 | 1,420 | -29 | -2% | 42,800 |
| 2005/11/21 | 1,445 | 1,455 | 1,442 | 1,449 | +6 | +0.4% | 129,300 |
| 2005/11/18 | 1,410 | 1,443 | 1,390 | 1,443 | +33 | +2.3% | 147,400 |
| 2005/11/17 | 1,365 | 1,410 | 1,350 | 1,410 | +61 | +4.5% | 112,400 |
| 2005/11/16 | 1,350 | 1,350 | 1,312 | 1,349 | -9 | -0.7% | 52,900 |
| 2005/11/15 | 1,365 | 1,367 | 1,341 | 1,358 | -19 | -1.4% | 17,800 |
| 2005/11/14 | 1,396 | 1,400 | 1,360 | 1,377 | -16 | -1.1% | 28,800 |
| 2005/11/11 | 1,350 | 1,440 | 1,350 | 1,393 | +28 | +2.1% | 51,000 |
| 2005/11/10 | 1,400 | 1,412 | 1,339 | 1,365 | -66 | -4.6% | 134,400 |
| 2005/11/09 | 1,457 | 1,463 | 1,421 | 1,431 | -66 | -4.4% | 106,400 |
| 2005/11/08 | 1,440 | 1,500 | 1,440 | 1,497 | +67 | +4.7% | 401,300 |
| 2005/11/07 | 1,379 | 1,459 | 1,370 | 1,430 | +80 | +5.9% | 277,100 |
| 2005/11/04 | 1,318 | 1,353 | 1,300 | 1,350 | +49 | +3.8% | 143,700 |
| 2005/11/02 | 1,311 | 1,324 | 1,286 | 1,301 | -18 | -1.4% | 94,800 |
| 2005/11/01 | 1,325 | 1,325 | 1,300 | 1,319 | -10 | -0.8% | 75,500 |
| 2005/10/31 | 1,331 | 1,335 | 1,323 | 1,329 | +11 | +0.8% | 37,600 |
| 2005/10/28 | 1,315 | 1,338 | 1,308 | 1,318 | +10 | +0.8% | 64,500 |
| 2005/10/27 | 1,308 | 1,337 | 1,306 | 1,308 | -13 | -1% | 50,800 |
| 2005/10/26 | 1,320 | 1,360 | 1,310 | 1,321 | -19 | -1.4% | 102,800 |
| 2005/10/25 | 1,305 | 1,378 | 1,305 | 1,340 | +51 | +4% | 216,200 |
| 2005/10/24 | 1,285 | 1,290 | 1,260 | 1,289 | +21 | +1.7% | 56,500 |
| 2005/10/21 | 1,251 | 1,279 | 1,251 | 1,268 | -20 | -1.6% | 60,500 |
| 2005/10/20 | 1,275 | 1,310 | 1,265 | 1,288 | +47 | +3.8% | 94,700 |
| 2005/10/19 | 1,260 | 1,280 | 1,210 | 1,241 | -59 | -4.5% | 82,900 |
| 2005/10/18 | 1,319 | 1,330 | 1,288 | 1,300 | -39 | -2.9% | 48,600 |
| 2005/10/17 | 1,390 | 1,390 | 1,330 | 1,339 | -50 | -3.6% | 40,500 |
| 2005/10/14 | 1,398 | 1,399 | 1,363 | 1,389 | +11 | +0.8% | 63,900 |
| 2005/10/13 | 1,353 | 1,380 | 1,342 | 1,378 | -2 | -0.1% | 22,200 |
| 2005/10/12 | 1,420 | 1,438 | 1,380 | 1,380 | ±0 | ±0% | 199,000 |
| 2005/10/11 | 1,345 | 1,385 | 1,320 | 1,380 | +31 | +2.3% | 43,700 |
| 2005/10/07 | 1,297 | 1,349 | 1,254 | 1,349 | +12 | +0.9% | 56,900 |
| 2005/10/06 | 1,371 | 1,390 | 1,300 | 1,337 | -60 | -4.3% | 106,800 |
| 2005/10/05 | 1,398 | 1,410 | 1,320 | 1,397 | ±0 | ±0% | 202,300 |
| 2005/10/04 | 1,400 | 1,440 | 1,390 | 1,397 | -33 | -2.3% | 214,800 |
| 2005/10/03 | 1,300 | 1,470 | 1,290 | 1,430 | +151 | +11.8% | 540,100 |
| 2005/09/30 | 1,250 | 1,300 | 1,230 | 1,279 | -28 | -2.1% | 149,400 |
| 2005/09/29 | 1,188 | 1,308 | 1,150 | 1,307 | +199 | +18% | 445,300 |
| 2005/09/28 | 1,110 | 1,120 | 1,100 | 1,108 | -14 | -1.2% | 106,900 |
| 2005/09/27 | 1,142 | 1,142 | 1,100 | 1,122 | -18 | -1.6% | 131,900 |
| 2005/09/26 | 1,142 | 1,150 | 1,120 | 1,140 | -3 | -0.3% | 168,600 |
| 2005/09/22 | 1,158 | 1,158 | 1,130 | 1,143 | -22 | -1.9% | 238,700 |
| 2005/09/21 | 1,135 | 1,170 | 1,127 | 1,165 | +30 | +2.6% | 293,000 |
4751～
4800
件表示中 / 4904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 | 140,100円 | 0.0% | +1.4% | 7.85% | 9.93倍 | 0.87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 | 206,000円 | +1.0% | +0.5% | 7.28% | 7.12倍 | 0.71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 | 126,500円 | +0.1% | +1.1% | 7.59% | 12.29倍 | 0.88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 | 95,800円 | - | - | - | - | 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 | 51,600円 | +0.1% | +0.1% | 5.81% | 12.99倍 | 0.79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
