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 |
|---|---|---|---|---|---|---|---|
| 2021/09/27 | 1,460 | 1,463 | 1,447 | 1,451 | +1 | +0.1% | 107,100 |
| 2021/09/24 | 1,450 | 1,454 | 1,437 | 1,450 | +30 | +2.1% | 124,100 |
| 2021/09/22 | 1,440 | 1,442 | 1,420 | 1,420 | -24 | -1.7% | 128,800 |
| 2021/09/21 | 1,442 | 1,451 | 1,436 | 1,444 | -30 | -2% | 138,800 |
| 2021/09/17 | 1,470 | 1,476 | 1,462 | 1,474 | ±0 | ±0% | 91,600 |
| 2021/09/16 | 1,480 | 1,483 | 1,461 | 1,474 | ±0 | ±0% | 90,300 |
| 2021/09/15 | 1,472 | 1,475 | 1,454 | 1,474 | -9 | -0.6% | 83,400 |
| 2021/09/14 | 1,472 | 1,483 | 1,464 | 1,483 | +18 | +1.2% | 117,800 |
| 2021/09/13 | 1,466 | 1,468 | 1,457 | 1,465 | -7 | -0.5% | 66,500 |
| 2021/09/10 | 1,424 | 1,472 | 1,421 | 1,472 | +48 | +3.4% | 239,600 |
| 2021/09/09 | 1,435 | 1,439 | 1,418 | 1,424 | -12 | -0.8% | 82,400 |
| 2021/09/08 | 1,428 | 1,442 | 1,422 | 1,436 | +4 | +0.3% | 169,100 |
| 2021/09/07 | 1,444 | 1,452 | 1,427 | 1,432 | +3 | +0.2% | 124,700 |
| 2021/09/06 | 1,420 | 1,437 | 1,414 | 1,429 | +18 | +1.3% | 112,500 |
| 2021/09/03 | 1,403 | 1,417 | 1,400 | 1,411 | +15 | +1.1% | 92,500 |
| 2021/09/02 | 1,395 | 1,403 | 1,385 | 1,396 | +7 | +0.5% | 101,300 |
| 2021/09/01 | 1,380 | 1,392 | 1,377 | 1,389 | +11 | +0.8% | 72,700 |
| 2021/08/31 | 1,369 | 1,386 | 1,364 | 1,378 | +8 | +0.6% | 119,900 |
| 2021/08/30 | 1,365 | 1,373 | 1,362 | 1,370 | +17 | +1.3% | 71,400 |
| 2021/08/27 | 1,361 | 1,365 | 1,344 | 1,353 | -8 | -0.6% | 80,500 |
| 2021/08/26 | 1,382 | 1,382 | 1,354 | 1,361 | ±0 | ±0% | 174,200 |
| 2021/08/25 | 1,374 | 1,383 | 1,356 | 1,361 | -7 | -0.5% | 141,600 |
| 2021/08/24 | 1,358 | 1,377 | 1,355 | 1,368 | +25 | +1.9% | 146,400 |
| 2021/08/23 | 1,344 | 1,362 | 1,343 | 1,343 | +12 | +0.9% | 114,600 |
| 2021/08/20 | 1,351 | 1,367 | 1,326 | 1,331 | -19 | -1.4% | 107,300 |
| 2021/08/19 | 1,364 | 1,379 | 1,348 | 1,350 | -38 | -2.7% | 137,300 |
| 2021/08/18 | 1,365 | 1,393 | 1,361 | 1,388 | +12 | +0.9% | 95,900 |
| 2021/08/17 | 1,400 | 1,402 | 1,376 | 1,376 | -16 | -1.1% | 65,700 |
| 2021/08/16 | 1,411 | 1,413 | 1,388 | 1,392 | -19 | -1.3% | 109,100 |
| 2021/08/13 | 1,414 | 1,417 | 1,406 | 1,411 | -9 | -0.6% | 71,200 |
| 2021/08/12 | 1,425 | 1,425 | 1,413 | 1,420 | ±0 | ±0% | 54,800 |
| 2021/08/11 | 1,419 | 1,425 | 1,413 | 1,420 | +11 | +0.8% | 67,700 |
| 2021/08/10 | 1,416 | 1,433 | 1,407 | 1,409 | +3 | +0.2% | 70,400 |
| 2021/08/06 | 1,403 | 1,418 | 1,402 | 1,406 | -5 | -0.4% | 84,500 |
| 2021/08/05 | 1,403 | 1,417 | 1,399 | 1,411 | +11 | +0.8% | 62,600 |
| 2021/08/04 | 1,402 | 1,411 | 1,394 | 1,400 | -9 | -0.6% | 124,400 |
| 2021/08/03 | 1,418 | 1,429 | 1,409 | 1,409 | -3 | -0.2% | 83,800 |
| 2021/08/02 | 1,400 | 1,420 | 1,398 | 1,412 | +18 | +1.3% | 61,600 |
| 2021/07/30 | 1,414 | 1,414 | 1,391 | 1,394 | -15 | -1.1% | 106,300 |
| 2021/07/29 | 1,415 | 1,427 | 1,402 | 1,409 | +9 | +0.6% | 108,900 |
| 2021/07/28 | 1,410 | 1,431 | 1,400 | 1,400 | -9 | -0.6% | 109,300 |
| 2021/07/27 | 1,415 | 1,421 | 1,397 | 1,409 | -1 | -0.1% | 119,100 |
| 2021/07/26 | 1,416 | 1,420 | 1,375 | 1,410 | -6 | -0.4% | 243,400 |
| 2021/07/21 | 1,435 | 1,447 | 1,408 | 1,416 | +1 | +0.1% | 306,300 |
| 2021/07/20 | 1,460 | 1,461 | 1,405 | 1,415 | -74 | -5% | 478,300 |
| 2021/07/19 | 1,599 | 1,599 | 1,485 | 1,489 | -215 | -12.6% | 681,800 |
| 2021/07/16 | 1,666 | 1,708 | 1,666 | 1,704 | +38 | +2.3% | 90,000 |
| 2021/07/15 | 1,690 | 1,691 | 1,662 | 1,666 | -31 | -1.8% | 55,900 |
| 2021/07/14 | 1,695 | 1,706 | 1,689 | 1,697 | -6 | -0.4% | 47,000 |
| 2021/07/13 | 1,679 | 1,704 | 1,672 | 1,703 | +30 | +1.8% | 71,500 |
901～
950
件表示中 / 4728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 | 212,500円 | +1.0% | +0.5% | 7.06% | 7.34倍 | 0.74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 | +0.2% | +0.3% | 4.49% | 11.32倍 | 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 | 87,900円 | -4.5% | -1.2% | 6.83% | 15.72倍 | 1.19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 | 128,900円 | +0.1% | +1.1% | 7.45% | 12.52倍 | 0.90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 | 144,600円 | 0.0% | +1.4% | 7.61% | 10.25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 |
市場注目の銘柄
チャート関連のコラム
