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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,263 | 1,265 | 1,255 | 1,261 | +4 | +0.3% | 33,700 |
| 2022/07/29 | 1,272 | 1,274 | 1,255 | 1,257 | -15 | -1.2% | 24,500 |
| 2022/07/28 | 1,284 | 1,284 | 1,248 | 1,272 | -3 | -0.2% | 102,200 |
| 2022/07/27 | 1,282 | 1,287 | 1,275 | 1,275 | -7 | -0.5% | 42,800 |
| 2022/07/26 | 1,279 | 1,290 | 1,277 | 1,282 | +5 | +0.4% | 38,100 |
| 2022/07/25 | 1,272 | 1,283 | 1,265 | 1,277 | +8 | +0.6% | 36,700 |
| 2022/07/22 | 1,275 | 1,277 | 1,267 | 1,269 | -7 | -0.5% | 46,500 |
| 2022/07/21 | 1,272 | 1,276 | 1,264 | 1,276 | +2 | +0.2% | 16,900 |
| 2022/07/20 | 1,275 | 1,280 | 1,269 | 1,274 | +19 | +1.5% | 54,200 |
| 2022/07/19 | 1,256 | 1,260 | 1,251 | 1,255 | +4 | +0.3% | 21,600 |
| 2022/07/15 | 1,269 | 1,269 | 1,251 | 1,251 | -12 | -1% | 34,200 |
| 2022/07/14 | 1,260 | 1,269 | 1,260 | 1,263 | -1 | -0.1% | 14,600 |
| 2022/07/13 | 1,270 | 1,270 | 1,258 | 1,264 | +13 | +1% | 25,600 |
| 2022/07/12 | 1,276 | 1,276 | 1,250 | 1,251 | -28 | -2.2% | 39,400 |
| 2022/07/11 | 1,265 | 1,279 | 1,262 | 1,279 | +29 | +2.3% | 57,300 |
| 2022/07/08 | 1,252 | 1,266 | 1,248 | 1,250 | -3 | -0.2% | 43,800 |
| 2022/07/07 | 1,258 | 1,260 | 1,247 | 1,253 | ±0 | ±0% | 25,400 |
| 2022/07/06 | 1,257 | 1,258 | 1,246 | 1,253 | -5 | -0.4% | 25,700 |
| 2022/07/05 | 1,265 | 1,269 | 1,258 | 1,258 | -12 | -0.9% | 31,800 |
| 2022/07/04 | 1,257 | 1,270 | 1,253 | 1,270 | +29 | +2.3% | 35,100 |
| 2022/07/01 | 1,252 | 1,257 | 1,239 | 1,241 | -14 | -1.1% | 49,000 |
| 2022/06/30 | 1,265 | 1,265 | 1,253 | 1,255 | -12 | -0.9% | 23,000 |
| 2022/06/29 | 1,260 | 1,268 | 1,251 | 1,267 | +2 | +0.2% | 91,500 |
| 2022/06/28 | 1,270 | 1,278 | 1,261 | 1,265 | -5 | -0.4% | 37,700 |
| 2022/06/27 | 1,264 | 1,276 | 1,264 | 1,270 | +20 | +1.6% | 60,400 |
| 2022/06/24 | 1,252 | 1,263 | 1,250 | 1,250 | -10 | -0.8% | 40,700 |
| 2022/06/23 | 1,254 | 1,260 | 1,252 | 1,260 | +8 | +0.6% | 36,500 |
| 2022/06/22 | 1,240 | 1,254 | 1,240 | 1,252 | +8 | +0.6% | 38,600 |
| 2022/06/21 | 1,220 | 1,248 | 1,220 | 1,244 | +30 | +2.5% | 54,600 |
| 2022/06/20 | 1,225 | 1,231 | 1,212 | 1,214 | -10 | -0.8% | 39,000 |
| 2022/06/17 | 1,220 | 1,230 | 1,217 | 1,224 | -10 | -0.8% | 46,600 |
| 2022/06/16 | 1,228 | 1,241 | 1,228 | 1,234 | +6 | +0.5% | 28,500 |
| 2022/06/15 | 1,236 | 1,241 | 1,228 | 1,228 | -6 | -0.5% | 31,600 |
| 2022/06/14 | 1,227 | 1,237 | 1,220 | 1,234 | +3 | +0.2% | 55,400 |
| 2022/06/13 | 1,234 | 1,238 | 1,227 | 1,231 | -13 | -1% | 47,500 |
| 2022/06/10 | 1,245 | 1,250 | 1,239 | 1,244 | -6 | -0.5% | 40,300 |
| 2022/06/09 | 1,257 | 1,264 | 1,248 | 1,250 | -20 | -1.6% | 51,100 |
| 2022/06/08 | 1,251 | 1,273 | 1,248 | 1,270 | +29 | +2.3% | 92,500 |
| 2022/06/07 | 1,245 | 1,252 | 1,241 | 1,241 | -4 | -0.3% | 30,600 |
| 2022/06/06 | 1,234 | 1,252 | 1,231 | 1,245 | +5 | +0.4% | 33,000 |
| 2022/06/03 | 1,252 | 1,252 | 1,238 | 1,240 | -7 | -0.6% | 32,600 |
| 2022/06/02 | 1,239 | 1,252 | 1,235 | 1,247 | +10 | +0.8% | 53,100 |
| 2022/06/01 | 1,219 | 1,242 | 1,219 | 1,237 | +26 | +2.1% | 52,800 |
| 2022/05/31 | 1,225 | 1,227 | 1,211 | 1,211 | -15 | -1.2% | 57,600 |
| 2022/05/30 | 1,208 | 1,228 | 1,205 | 1,226 | +24 | +2% | 109,800 |
| 2022/05/27 | 1,209 | 1,209 | 1,198 | 1,202 | +10 | +0.8% | 28,400 |
| 2022/05/26 | 1,187 | 1,203 | 1,186 | 1,192 | +6 | +0.5% | 39,500 |
| 2022/05/25 | 1,180 | 1,189 | 1,172 | 1,186 | +4 | +0.3% | 28,500 |
| 2022/05/24 | 1,194 | 1,194 | 1,182 | 1,182 | -9 | -0.8% | 27,100 |
| 2022/05/23 | 1,189 | 1,200 | 1,186 | 1,191 | +5 | +0.4% | 63,400 |
751～
800
件表示中 / 4785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 | 261,200円 | +1.0% | +0.5% | 5.74% | 9.02倍 | 0.91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 |
| ＧＭＯＦＨＤ | 96,000円 | +5.1% | +71.9% | 5.44% | 11.33倍 | 2.17倍 |
|
ＧＭＯインターネットグループの金融持株会社。傘下にＧＭＯクリック証券、ＧＭＯコイン |
| スパークス Ｇ | 158,000円 | +0.2% | +0.3% | 4.30% | 11.78倍 | 1.86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 | 95,100円 | -4.5% | -1.2% | 6.31% | 17.01倍 | 1.29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 | 139,100円 | +0.1% | +1.1% | 6.90% | 13.53倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
