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 |
|---|---|---|---|---|---|---|---|
| 2005/11/02 | 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 |
| 2005/09/20 | 1,080 | 1,146 | 1,076 | 1,135 | +65 | +6.1% | 499,600 |
| 2005/09/16 | 1,010 | 1,080 | 1,010 | 1,070 | +70 | +7% | 420,900 |
| 2005/09/15 | 1,000 | 1,006 | 995 | 1,000 | ±0 | ±0% | 153,200 |
| 2005/09/14 | 990 | 1,010 | 990 | 1,000 | +18 | +1.8% | 220,900 |
| 2005/09/13 | 975 | 995 | 970 | 982 | +12 | +1.2% | 200,200 |
| 2005/09/12 | 970 | 975 | 963 | 970 | +9 | +0.9% | 90,100 |
| 2005/09/09 | 953 | 963 | 953 | 961 | +8 | +0.8% | 70,900 |
| 2005/09/08 | 965 | 966 | 945 | 953 | -13 | -1.3% | 57,400 |
| 2005/09/07 | 962 | 970 | 962 | 966 | +4 | +0.4% | 85,800 |
| 2005/09/06 | 960 | 965 | 959 | 962 | +4 | +0.4% | 70,000 |
| 2005/09/05 | 960 | 960 | 952 | 958 | +4 | +0.4% | 50,300 |
| 2005/09/02 | 955 | 961 | 941 | 954 | -5 | -0.5% | 186,100 |
| 2005/09/01 | 960 | 963 | 950 | 959 | -1 | -0.1% | 117,600 |
| 2005/08/31 | 971 | 973 | 960 | 960 | -10 | -1% | 127,900 |
| 2005/08/30 | 974 | 976 | 967 | 970 | -2 | -0.2% | 98,000 |
| 2005/08/29 | 977 | 977 | 965 | 972 | +2 | +0.2% | 73,100 |
| 2005/08/26 | 960 | 976 | 955 | 970 | +15 | +1.6% | 171,600 |
| 2005/08/25 | 950 | 958 | 945 | 955 | -5 | -0.5% | 69,000 |
| 2005/08/24 | 935 | 965 | 930 | 960 | +16 | +1.7% | 188,900 |
| 2005/08/23 | 930 | 960 | 923 | 944 | +24 | +2.6% | 149,200 |
| 2005/08/22 | 910 | 924 | 908 | 920 | +12 | +1.3% | 61,600 |
4801～
4850
件表示中 / 4933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 | 0.89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 | 211,300円 | +1.0% | +0.5% | 7.10% | 7.29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 | 123,000円 | +0.1% | +1.1% | 7.80% | 11.95倍 | 0.86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 | 55,500円 | +0.1% | +0.1% | 5.41% | 13.73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
