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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 2,300 | 2,308 | 2,266 | 2,270 | +4 | +0.2% | 86,900 |
| 2024/02/29 | 2,221 | 2,272 | 2,221 | 2,266 | +41 | +1.8% | 116,200 |
| 2024/02/28 | 2,228 | 2,253 | 2,221 | 2,225 | +3 | +0.1% | 72,300 |
| 2024/02/27 | 2,191 | 2,262 | 2,190 | 2,222 | +32 | +1.5% | 134,600 |
| 2024/02/26 | 2,214 | 2,230 | 2,190 | 2,190 | -6 | -0.3% | 93,200 |
| 2024/02/22 | 2,192 | 2,196 | 2,178 | 2,196 | +9 | +0.4% | 70,300 |
| 2024/02/21 | 2,190 | 2,208 | 2,175 | 2,187 | +3 | +0.1% | 55,600 |
| 2024/02/20 | 2,210 | 2,215 | 2,179 | 2,184 | -26 | -1.2% | 80,100 |
| 2024/02/19 | 2,145 | 2,210 | 2,140 | 2,210 | +75 | +3.5% | 108,000 |
| 2024/02/16 | 2,129 | 2,141 | 2,118 | 2,135 | +34 | +1.6% | 61,900 |
| 2024/02/15 | 2,145 | 2,150 | 2,101 | 2,101 | -26 | -1.2% | 69,000 |
| 2024/02/14 | 2,145 | 2,145 | 2,113 | 2,127 | -13 | -0.6% | 57,000 |
| 2024/02/13 | 2,126 | 2,150 | 2,118 | 2,140 | +34 | +1.6% | 79,900 |
| 2024/02/09 | 2,105 | 2,117 | 2,089 | 2,106 | +6 | +0.3% | 48,600 |
| 2024/02/08 | 2,121 | 2,122 | 2,084 | 2,100 | -13 | -0.6% | 64,000 |
| 2024/02/07 | 2,082 | 2,116 | 2,071 | 2,113 | +29 | +1.4% | 64,000 |
| 2024/02/06 | 2,080 | 2,095 | 2,070 | 2,084 | -3 | -0.1% | 40,300 |
| 2024/02/05 | 2,100 | 2,110 | 2,072 | 2,087 | +7 | +0.3% | 66,000 |
| 2024/02/02 | 2,117 | 2,117 | 2,076 | 2,080 | -37 | -1.7% | 88,600 |
| 2024/02/01 | 2,113 | 2,153 | 2,113 | 2,117 | -13 | -0.6% | 69,000 |
| 2024/01/31 | 2,120 | 2,135 | 2,110 | 2,130 | +13 | +0.6% | 58,500 |
| 2024/01/30 | 2,136 | 2,138 | 2,101 | 2,117 | -16 | -0.8% | 107,100 |
| 2024/01/29 | 2,099 | 2,162 | 2,091 | 2,133 | +35 | +1.7% | 166,000 |
| 2024/01/26 | 2,093 | 2,104 | 2,076 | 2,098 | -14 | -0.7% | 154,400 |
| 2024/01/25 | 2,040 | 2,118 | 2,040 | 2,112 | +67 | +3.3% | 155,500 |
| 2024/01/24 | 2,055 | 2,071 | 2,035 | 2,045 | -10 | -0.5% | 96,800 |
| 2024/01/23 | 2,071 | 2,078 | 2,047 | 2,055 | -2 | -0.1% | 192,900 |
| 2024/01/22 | 2,011 | 2,065 | 2,009 | 2,057 | +126 | +6.5% | 366,600 |
| 2024/01/19 | 1,945 | 1,948 | 1,920 | 1,931 | -3 | -0.2% | 96,300 |
| 2024/01/18 | 1,909 | 1,938 | 1,909 | 1,934 | +27 | +1.4% | 46,900 |
| 2024/01/17 | 1,920 | 1,936 | 1,907 | 1,907 | -7 | -0.4% | 72,300 |
| 2024/01/16 | 1,920 | 1,925 | 1,901 | 1,914 | -6 | -0.3% | 54,600 |
| 2024/01/15 | 1,870 | 1,931 | 1,870 | 1,920 | +50 | +2.7% | 96,700 |
| 2024/01/12 | 1,922 | 1,922 | 1,870 | 1,870 | -51 | -2.7% | 88,100 |
| 2024/01/11 | 1,900 | 1,945 | 1,900 | 1,921 | +29 | +1.5% | 164,200 |
| 2024/01/10 | 1,893 | 1,904 | 1,880 | 1,892 | -1 | -0.1% | 74,300 |
| 2024/01/09 | 1,888 | 1,906 | 1,881 | 1,893 | +21 | +1.1% | 93,300 |
| 2024/01/05 | 1,868 | 1,880 | 1,861 | 1,872 | +8 | +0.4% | 70,500 |
| 2024/01/04 | 1,835 | 1,865 | 1,822 | 1,864 | +26 | +1.4% | 70,200 |
| 2023/12/29 | 1,825 | 1,848 | 1,825 | 1,838 | +13 | +0.7% | 46,600 |
| 2023/12/28 | 1,810 | 1,828 | 1,794 | 1,825 | -5 | -0.3% | 62,900 |
| 2023/12/27 | 1,797 | 1,833 | 1,797 | 1,830 | +31 | +1.7% | 119,700 |
| 2023/12/26 | 1,788 | 1,800 | 1,780 | 1,799 | +11 | +0.6% | 42,400 |
| 2023/12/25 | 1,781 | 1,794 | 1,776 | 1,788 | +13 | +0.7% | 59,200 |
| 2023/12/22 | 1,746 | 1,775 | 1,746 | 1,775 | +29 | +1.7% | 47,600 |
| 2023/12/21 | 1,751 | 1,761 | 1,742 | 1,746 | -23 | -1.3% | 41,400 |
| 2023/12/20 | 1,759 | 1,777 | 1,743 | 1,769 | +22 | +1.3% | 65,800 |
| 2023/12/19 | 1,742 | 1,748 | 1,727 | 1,747 | +13 | +0.7% | 52,900 |
| 2023/12/18 | 1,722 | 1,741 | 1,698 | 1,734 | ±0 | ±0% | 96,000 |
| 2023/12/15 | 1,743 | 1,761 | 1,726 | 1,734 | -9 | -0.5% | 49,400 |
51～
100
件表示中 / 4473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 | 232,000円 | +1.9% | +1.2% | 5.17% | 9.73倍 | 0.82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 | 180,500円 | +1.8% | +5.1% | 3.66% | 10.20倍 | 2.27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 | 103,900円 | +4.8% | +2.7% | 4.81% | 22.84倍 | 1.31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 |
| 極東証券 | 159,100円 | +2.2% | +2.5% | 6.91% | 11.54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 |
| ＨＳＨＤ | 95,900円 | +31.1% | +14.1% | 1.04% | 2.75倍 | 0.40倍 |
|
海外中心の企業グループ。モンゴル、ロシア、キルギスで金融業を展開。メタキャピタル傘下 |
市場注目の銘柄
チャート関連のコラム
