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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 1,321 | 1,324 | 1,314 | 1,324 | -1 | -0.1% | 36,100 |
| 2022/04/12 | 1,321 | 1,336 | 1,320 | 1,325 | -3 | -0.2% | 32,600 |
| 2022/04/11 | 1,325 | 1,333 | 1,322 | 1,328 | +11 | +0.8% | 52,700 |
| 2022/04/08 | 1,326 | 1,326 | 1,307 | 1,317 | ±0 | ±0% | 66,900 |
| 2022/04/07 | 1,329 | 1,329 | 1,312 | 1,317 | -20 | -1.5% | 56,100 |
| 2022/04/06 | 1,341 | 1,345 | 1,335 | 1,337 | -8 | -0.6% | 49,100 |
| 2022/04/05 | 1,351 | 1,353 | 1,341 | 1,345 | -1 | -0.1% | 45,200 |
| 2022/04/04 | 1,339 | 1,350 | 1,330 | 1,346 | +17 | +1.3% | 29,900 |
| 2022/04/01 | 1,320 | 1,334 | 1,312 | 1,329 | -3 | -0.2% | 54,000 |
| 2022/03/31 | 1,337 | 1,353 | 1,332 | 1,332 | -17 | -1.3% | 61,600 |
| 2022/03/30 | 1,353 | 1,370 | 1,335 | 1,349 | -73 | -5.1% | 128,700 |
| 2022/03/29 | 1,423 | 1,423 | 1,410 | 1,422 | -8 | -0.6% | 156,900 |
| 2022/03/28 | 1,415 | 1,432 | 1,411 | 1,430 | +3 | +0.2% | 86,900 |
| 2022/03/25 | 1,431 | 1,431 | 1,418 | 1,427 | +4 | +0.3% | 56,000 |
| 2022/03/24 | 1,415 | 1,429 | 1,410 | 1,423 | -2 | -0.1% | 73,100 |
| 2022/03/23 | 1,417 | 1,433 | 1,416 | 1,425 | +15 | +1.1% | 113,600 |
| 2022/03/22 | 1,409 | 1,425 | 1,407 | 1,410 | +7 | +0.5% | 95,500 |
| 2022/03/18 | 1,400 | 1,409 | 1,396 | 1,403 | ±0 | ±0% | 37,100 |
| 2022/03/17 | 1,402 | 1,408 | 1,394 | 1,403 | +11 | +0.8% | 60,900 |
| 2022/03/16 | 1,390 | 1,399 | 1,381 | 1,392 | +8 | +0.6% | 50,100 |
| 2022/03/15 | 1,371 | 1,392 | 1,365 | 1,384 | +14 | +1% | 30,900 |
| 2022/03/14 | 1,352 | 1,377 | 1,352 | 1,370 | +12 | +0.9% | 47,600 |
| 2022/03/11 | 1,332 | 1,363 | 1,332 | 1,358 | +2 | +0.1% | 54,600 |
| 2022/03/10 | 1,358 | 1,359 | 1,345 | 1,356 | +40 | +3% | 60,500 |
| 2022/03/09 | 1,322 | 1,341 | 1,315 | 1,316 | ±0 | ±0% | 65,500 |
| 2022/03/08 | 1,330 | 1,340 | 1,306 | 1,316 | -33 | -2.4% | 95,400 |
| 2022/03/07 | 1,378 | 1,378 | 1,348 | 1,349 | -36 | -2.6% | 77,200 |
| 2022/03/04 | 1,400 | 1,407 | 1,385 | 1,385 | -13 | -0.9% | 57,600 |
| 2022/03/03 | 1,400 | 1,409 | 1,394 | 1,398 | +26 | +1.9% | 63,500 |
| 2022/03/02 | 1,385 | 1,392 | 1,372 | 1,372 | -25 | -1.8% | 62,200 |
| 2022/03/01 | 1,410 | 1,416 | 1,395 | 1,397 | -7 | -0.5% | 65,100 |
| 2022/02/28 | 1,398 | 1,409 | 1,395 | 1,404 | +13 | +0.9% | 55,200 |
| 2022/02/25 | 1,380 | 1,394 | 1,371 | 1,391 | +12 | +0.9% | 46,500 |
| 2022/02/24 | 1,399 | 1,403 | 1,369 | 1,379 | -24 | -1.7% | 60,300 |
| 2022/02/22 | 1,404 | 1,406 | 1,393 | 1,403 | -13 | -0.9% | 84,100 |
| 2022/02/21 | 1,412 | 1,419 | 1,401 | 1,416 | +3 | +0.2% | 24,100 |
| 2022/02/18 | 1,400 | 1,419 | 1,400 | 1,413 | +4 | +0.3% | 43,800 |
| 2022/02/17 | 1,410 | 1,414 | 1,402 | 1,409 | +6 | +0.4% | 33,000 |
| 2022/02/16 | 1,410 | 1,417 | 1,395 | 1,403 | +17 | +1.2% | 99,400 |
| 2022/02/15 | 1,415 | 1,420 | 1,383 | 1,386 | -26 | -1.8% | 71,900 |
| 2022/02/14 | 1,410 | 1,414 | 1,401 | 1,412 | -9 | -0.6% | 41,500 |
| 2022/02/10 | 1,418 | 1,423 | 1,414 | 1,421 | +7 | +0.5% | 45,600 |
| 2022/02/09 | 1,420 | 1,425 | 1,413 | 1,414 | -5 | -0.4% | 72,700 |
| 2022/02/08 | 1,410 | 1,422 | 1,408 | 1,419 | +11 | +0.8% | 34,900 |
| 2022/02/07 | 1,393 | 1,417 | 1,393 | 1,408 | +8 | +0.6% | 54,500 |
| 2022/02/04 | 1,394 | 1,403 | 1,387 | 1,400 | +5 | +0.4% | 43,600 |
| 2022/02/03 | 1,392 | 1,400 | 1,384 | 1,395 | +6 | +0.4% | 51,000 |
| 2022/02/02 | 1,365 | 1,393 | 1,365 | 1,389 | +21 | +1.5% | 103,200 |
| 2022/02/01 | 1,373 | 1,380 | 1,354 | 1,368 | +12 | +0.9% | 121,600 |
| 2022/01/31 | 1,360 | 1,360 | 1,329 | 1,356 | -10 | -0.7% | 108,500 |
751～
800
件表示中 / 4712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 | 206,500円 | +1.0% | +0.5% | 7.26% | 7.13倍 | 0.72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 | 151,400円 | - | - | - | - | 1.79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 | 86,700円 | - | - | - | - | 1.17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 | 126,100円 | +0.1% | +1.1% | 7.61% | 12.25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 |
| 極東証券 | 141,000円 | 0.0% | +1.4% | 7.80% | 10.00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 |
市場注目の銘柄
チャート関連のコラム
