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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,290 | 2,295 | 2,267 | 2,275 | -3 | -0.1% | 42,600 |
| 2024/11/29 | 2,305 | 2,306 | 2,278 | 2,278 | -28 | -1.2% | 46,100 |
| 2024/11/28 | 2,275 | 2,309 | 2,275 | 2,306 | +23 | +1% | 28,000 |
| 2024/11/27 | 2,300 | 2,302 | 2,270 | 2,283 | -17 | -0.7% | 54,700 |
| 2024/11/26 | 2,307 | 2,324 | 2,293 | 2,300 | -11 | -0.5% | 51,400 |
| 2024/11/25 | 2,299 | 2,327 | 2,291 | 2,311 | +18 | +0.8% | 94,000 |
| 2024/11/22 | 2,260 | 2,293 | 2,260 | 2,293 | +37 | +1.6% | 73,300 |
| 2024/11/21 | 2,259 | 2,263 | 2,243 | 2,256 | -1 | ±0% | 32,000 |
| 2024/11/20 | 2,256 | 2,274 | 2,245 | 2,257 | +1 | ±0% | 65,200 |
| 2024/11/19 | 2,259 | 2,264 | 2,239 | 2,256 | +12 | +0.5% | 44,200 |
| 2024/11/18 | 2,237 | 2,263 | 2,223 | 2,244 | +21 | +0.9% | 64,300 |
| 2024/11/15 | 2,231 | 2,239 | 2,214 | 2,223 | -18 | -0.8% | 75,500 |
| 2024/11/14 | 2,249 | 2,267 | 2,238 | 2,241 | +2 | +0.1% | 69,900 |
| 2024/11/13 | 2,237 | 2,265 | 2,225 | 2,239 | -7 | -0.3% | 77,900 |
| 2024/11/12 | 2,244 | 2,268 | 2,230 | 2,246 | +24 | +1.1% | 73,600 |
| 2024/11/11 | 2,203 | 2,222 | 2,197 | 2,222 | +20 | +0.9% | 56,500 |
| 2024/11/08 | 2,215 | 2,230 | 2,199 | 2,202 | -8 | -0.4% | 101,000 |
| 2024/11/07 | 2,161 | 2,224 | 2,161 | 2,210 | +99 | +4.7% | 192,100 |
| 2024/11/06 | 2,105 | 2,132 | 2,101 | 2,111 | +8 | +0.4% | 84,200 |
| 2024/11/05 | 2,080 | 2,113 | 2,065 | 2,103 | +40 | +1.9% | 110,100 |
| 2024/11/01 | 2,062 | 2,088 | 2,059 | 2,063 | -32 | -1.5% | 58,000 |
| 2024/10/31 | 2,058 | 2,097 | 2,052 | 2,095 | +43 | +2.1% | 104,400 |
| 2024/10/30 | 2,045 | 2,071 | 2,034 | 2,052 | +4 | +0.2% | 101,100 |
| 2024/10/29 | 1,978 | 2,050 | 1,971 | 2,048 | +77 | +3.9% | 130,500 |
| 2024/10/28 | 1,935 | 1,975 | 1,928 | 1,971 | +29 | +1.5% | 112,000 |
| 2024/10/25 | 1,982 | 1,982 | 1,930 | 1,942 | -39 | -2% | 110,700 |
| 2024/10/24 | 1,986 | 1,986 | 1,962 | 1,981 | -9 | -0.5% | 88,600 |
| 2024/10/23 | 2,021 | 2,022 | 1,990 | 1,990 | -33 | -1.6% | 74,600 |
| 2024/10/22 | 2,040 | 2,042 | 2,003 | 2,023 | -30 | -1.5% | 77,900 |
| 2024/10/21 | 2,104 | 2,123 | 2,050 | 2,053 | +24 | +1.2% | 124,200 |
| 2024/10/18 | 2,035 | 2,041 | 2,021 | 2,029 | -3 | -0.1% | 34,800 |
| 2024/10/17 | 2,036 | 2,048 | 2,031 | 2,032 | +2 | +0.1% | 23,000 |
| 2024/10/16 | 2,025 | 2,060 | 2,019 | 2,030 | -10 | -0.5% | 44,100 |
| 2024/10/15 | 2,049 | 2,056 | 2,035 | 2,040 | +5 | +0.2% | 40,700 |
| 2024/10/11 | 2,041 | 2,053 | 2,027 | 2,035 | +9 | +0.4% | 55,200 |
| 2024/10/10 | 2,044 | 2,044 | 2,024 | 2,026 | -8 | -0.4% | 29,800 |
| 2024/10/09 | 2,068 | 2,068 | 2,030 | 2,034 | -21 | -1% | 27,100 |
| 2024/10/08 | 2,064 | 2,069 | 2,049 | 2,055 | -40 | -1.9% | 47,400 |
| 2024/10/07 | 2,090 | 2,099 | 2,080 | 2,095 | +36 | +1.7% | 61,000 |
| 2024/10/04 | 2,047 | 2,075 | 2,047 | 2,059 | +12 | +0.6% | 40,900 |
| 2024/10/03 | 2,050 | 2,063 | 2,044 | 2,047 | +24 | +1.2% | 60,300 |
| 2024/10/02 | 2,030 | 2,049 | 2,014 | 2,023 | -7 | -0.3% | 64,800 |
| 2024/10/01 | 1,995 | 2,039 | 1,982 | 2,030 | +35 | +1.8% | 77,100 |
| 2024/09/30 | 1,993 | 2,000 | 1,964 | 1,995 | -28 | -1.4% | 91,600 |
| 2024/09/27 | 2,010 | 2,028 | 1,996 | 2,023 | -7 | -0.3% | 76,200 |
| 2024/09/26 | 2,029 | 2,032 | 2,005 | 2,030 | +23 | +1.1% | 99,600 |
| 2024/09/25 | 2,022 | 2,028 | 1,999 | 2,007 | -15 | -0.7% | 99,900 |
| 2024/09/24 | 2,074 | 2,079 | 2,022 | 2,022 | -31 | -1.5% | 99,000 |
| 2024/09/20 | 2,036 | 2,075 | 2,034 | 2,053 | +39 | +1.9% | 77,800 |
| 2024/09/19 | 2,015 | 2,030 | 2,005 | 2,014 | +19 | +1% | 49,400 |
101～
150
件表示中 / 4709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 | 204,900円 | +1.0% | +0.5% | 7.32% | 7.08倍 | 0.71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 | 144,300円 | +5.5% | -8.5% | 4.71% | 12.43倍 | 1.81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 | 84,700円 | - | - | - | - | 1.15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 | 127,900円 | +0.1% | +1.1% | 7.51% | 12.42倍 | 0.89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 | 139,000円 | 0.0% | +1.4% | 7.91% | 9.85倍 | 0.86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
