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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,166 | 1,189 | 1,165 | 1,186 | +20 | +1.7% | 70,200 |
| 2022/05/19 | 1,171 | 1,176 | 1,150 | 1,166 | -17 | -1.4% | 127,600 |
| 2022/05/18 | 1,200 | 1,202 | 1,180 | 1,183 | -13 | -1.1% | 95,700 |
| 2022/05/17 | 1,211 | 1,216 | 1,195 | 1,196 | -13 | -1.1% | 86,400 |
| 2022/05/16 | 1,237 | 1,237 | 1,205 | 1,209 | -16 | -1.3% | 79,900 |
| 2022/05/13 | 1,224 | 1,226 | 1,215 | 1,225 | +1 | +0.1% | 73,400 |
| 2022/05/12 | 1,235 | 1,235 | 1,222 | 1,224 | -17 | -1.4% | 48,200 |
| 2022/05/11 | 1,260 | 1,260 | 1,241 | 1,241 | -20 | -1.6% | 29,100 |
| 2022/05/10 | 1,230 | 1,263 | 1,222 | 1,261 | +35 | +2.9% | 76,900 |
| 2022/05/09 | 1,243 | 1,247 | 1,226 | 1,226 | -21 | -1.7% | 70,200 |
| 2022/05/06 | 1,245 | 1,258 | 1,242 | 1,247 | -1 | -0.1% | 58,600 |
| 2022/05/02 | 1,262 | 1,262 | 1,241 | 1,248 | -18 | -1.4% | 64,300 |
| 2022/04/28 | 1,242 | 1,266 | 1,242 | 1,266 | +24 | +1.9% | 62,000 |
| 2022/04/27 | 1,245 | 1,245 | 1,226 | 1,242 | -7 | -0.6% | 148,700 |
| 2022/04/26 | 1,283 | 1,283 | 1,248 | 1,249 | -35 | -2.7% | 135,400 |
| 2022/04/25 | 1,298 | 1,314 | 1,282 | 1,284 | -28 | -2.1% | 112,200 |
| 2022/04/22 | 1,320 | 1,321 | 1,312 | 1,312 | -13 | -1% | 33,500 |
| 2022/04/21 | 1,328 | 1,329 | 1,317 | 1,325 | +5 | +0.4% | 25,100 |
| 2022/04/20 | 1,321 | 1,326 | 1,315 | 1,320 | -1 | -0.1% | 37,800 |
| 2022/04/19 | 1,314 | 1,321 | 1,312 | 1,321 | +17 | +1.3% | 25,600 |
| 2022/04/18 | 1,314 | 1,318 | 1,304 | 1,304 | -21 | -1.6% | 54,200 |
| 2022/04/15 | 1,327 | 1,332 | 1,324 | 1,325 | -7 | -0.5% | 24,700 |
| 2022/04/14 | 1,329 | 1,335 | 1,325 | 1,332 | +8 | +0.6% | 22,800 |
| 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 |
801～
850
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
