岩井コスモホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/06/30 | 2,260 | 2,284 | 2,247 | 2,249 | -6 | -0.3% | 98,900 |
2025/06/27 | 2,239 | 2,268 | 2,236 | 2,255 | +31 | +1.4% | 97,200 |
2025/06/26 | 2,198 | 2,230 | 2,190 | 2,224 | +34 | +1.6% | 74,000 |
2025/06/25 | 2,171 | 2,199 | 2,155 | 2,190 | +21 | +1% | 103,700 |
2025/06/24 | 2,150 | 2,173 | 2,150 | 2,169 | +35 | +1.6% | 61,900 |
2025/06/23 | 2,120 | 2,138 | 2,105 | 2,134 | -5 | -0.2% | 121,800 |
2025/06/20 | 2,156 | 2,170 | 2,139 | 2,139 | -17 | -0.8% | 58,700 |
2025/06/19 | 2,151 | 2,170 | 2,148 | 2,156 | -9 | -0.4% | 62,700 |
2025/06/18 | 2,150 | 2,182 | 2,150 | 2,165 | +14 | +0.7% | 79,300 |
2025/06/17 | 2,124 | 2,163 | 2,122 | 2,151 | +35 | +1.7% | 87,600 |
2025/06/16 | 2,112 | 2,122 | 2,101 | 2,116 | +16 | +0.8% | 63,800 |
2025/06/13 | 2,108 | 2,117 | 2,094 | 2,100 | -19 | -0.9% | 82,900 |
2025/06/12 | 2,120 | 2,124 | 2,110 | 2,119 | -2 | -0.1% | 30,300 |
2025/06/11 | 2,134 | 2,134 | 2,110 | 2,121 | -6 | -0.3% | 38,200 |
2025/06/10 | 2,156 | 2,169 | 2,126 | 2,127 | -22 | -1% | 60,400 |
2025/06/09 | 2,129 | 2,155 | 2,129 | 2,149 | +30 | +1.4% | 58,500 |
2025/06/06 | 2,108 | 2,123 | 2,108 | 2,119 | +13 | +0.6% | 68,600 |
2025/06/05 | 2,108 | 2,133 | 2,103 | 2,106 | -25 | -1.2% | 86,900 |
2025/06/04 | 2,109 | 2,135 | 2,109 | 2,131 | +18 | +0.9% | 82,200 |
2025/06/03 | 2,121 | 2,123 | 2,105 | 2,113 | -12 | -0.6% | 37,100 |
2025/06/02 | 2,124 | 2,125 | 2,105 | 2,125 | -8 | -0.4% | 42,500 |
2025/05/30 | 2,109 | 2,136 | 2,104 | 2,133 | -3 | -0.1% | 34,500 |
2025/05/29 | 2,121 | 2,146 | 2,120 | 2,136 | +21 | +1% | 44,400 |
2025/05/28 | 2,139 | 2,140 | 2,115 | 2,115 | +5 | +0.2% | 97,900 |
2025/05/27 | 2,098 | 2,110 | 2,094 | 2,110 | +19 | +0.9% | 65,600 |
2025/05/26 | 2,080 | 2,098 | 2,080 | 2,091 | +5 | +0.2% | 40,700 |
2025/05/23 | 2,083 | 2,102 | 2,083 | 2,086 | +5 | +0.2% | 35,700 |
2025/05/22 | 2,061 | 2,086 | 2,053 | 2,081 | -6 | -0.3% | 43,000 |
2025/05/21 | 2,075 | 2,102 | 2,075 | 2,087 | +13 | +0.6% | 57,700 |
2025/05/20 | 2,095 | 2,115 | 2,070 | 2,074 | -17 | -0.8% | 70,400 |
2025/05/19 | 2,089 | 2,109 | 2,083 | 2,091 | -15 | -0.7% | 67,600 |
2025/05/16 | 2,091 | 2,117 | 2,082 | 2,106 | +3 | +0.1% | 86,500 |
2025/05/15 | 2,102 | 2,118 | 2,091 | 2,103 | -22 | -1% | 75,800 |
2025/05/14 | 2,099 | 2,128 | 2,082 | 2,125 | +23 | +1.1% | 91,900 |
2025/05/13 | 2,110 | 2,127 | 2,096 | 2,102 | +6 | +0.3% | 82,800 |
2025/05/12 | 2,075 | 2,098 | 2,065 | 2,096 | +31 | +1.5% | 112,200 |
2025/05/09 | 2,043 | 2,076 | 2,043 | 2,065 | +26 | +1.3% | 99,700 |
2025/05/08 | 2,049 | 2,053 | 2,021 | 2,039 | -10 | -0.5% | 101,000 |
2025/05/07 | 2,040 | 2,050 | 2,028 | 2,049 | ±0 | ±0% | 109,600 |
2025/05/02 | 2,061 | 2,076 | 2,046 | 2,049 | -11 | -0.5% | 130,000 |
2025/05/01 | 2,071 | 2,093 | 2,054 | 2,060 | -33 | -1.6% | 170,500 |
2025/04/30 | 2,099 | 2,105 | 2,072 | 2,093 | -14 | -0.7% | 211,300 |
2025/04/28 | 2,123 | 2,130 | 2,068 | 2,107 | +84 | +4.2% | 429,800 |
2025/04/25 | 2,308 | 2,389 | 1,981 | 2,023 | -262 | -11.5% | 949,500 |
2025/04/24 | 2,312 | 2,345 | 2,263 | 2,285 | -15 | -0.7% | 377,000 |
2025/04/23 | 2,290 | 2,300 | 2,271 | 2,300 | +45 | +2% | 107,500 |
2025/04/22 | 2,230 | 2,255 | 2,210 | 2,255 | +39 | +1.8% | 85,200 |
2025/04/21 | 2,226 | 2,244 | 2,200 | 2,216 | +24 | +1.1% | 155,000 |
2025/04/18 | 2,159 | 2,192 | 2,153 | 2,192 | +46 | +2.1% | 49,000 |
2025/04/17 | 2,112 | 2,150 | 2,112 | 2,146 | +26 | +1.2% | 43,100 |
1~
50
件表示中 / 4748件
類似銘柄と比較する
現在ご覧いただいている「岩井コスモ」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 |
---|---|---|---|---|---|---|---|---|
岩井コスモ | 224,900円 | +1.0% | +0.5% | 6.67% | 7.77倍 | 0.78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 |
スパークス G | 147,800円 | +0.2% | +0.3% | 4.60% | 10.99倍 | 1.74倍 |
|
日本株主軸の独立系投資顧問。香港、韓国に資産運用子会社。不動産、環境、復興など投資多角化 |
丸三証 | 89,200円 | -4.5% | -1.2% | 6.73% | 15.95倍 | 1.21倍 |
|
対面営業主体の独立系中堅証券。投信の堅実販売を主軸に置き、残高増による経営安定化に重心 |
アイザワ証G | 131,700円 | +0.1% | +1.1% | 7.29% | 12.79倍 | 0.92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 |
極東証券 | 152,000円 | 0.0% | +1.4% | 7.24% | 10.78倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム