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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 1,755 | 1,769 | 1,742 | 1,743 | -27 | -1.5% | 43,700 |
| 2023/12/13 | 1,766 | 1,783 | 1,758 | 1,770 | +4 | +0.2% | 54,700 |
| 2023/12/12 | 1,753 | 1,775 | 1,743 | 1,766 | +15 | +0.9% | 73,400 |
| 2023/12/11 | 1,732 | 1,751 | 1,732 | 1,751 | +27 | +1.6% | 47,700 |
| 2023/12/08 | 1,759 | 1,765 | 1,717 | 1,724 | -37 | -2.1% | 84,200 |
| 2023/12/07 | 1,757 | 1,764 | 1,751 | 1,761 | -17 | -1% | 56,500 |
| 2023/12/06 | 1,748 | 1,783 | 1,740 | 1,778 | +32 | +1.8% | 38,700 |
| 2023/12/05 | 1,759 | 1,773 | 1,746 | 1,746 | -27 | -1.5% | 38,000 |
| 2023/12/04 | 1,770 | 1,781 | 1,756 | 1,773 | +4 | +0.2% | 37,600 |
| 2023/12/01 | 1,761 | 1,777 | 1,761 | 1,769 | +9 | +0.5% | 36,800 |
| 2023/11/30 | 1,743 | 1,763 | 1,732 | 1,760 | +19 | +1.1% | 67,800 |
| 2023/11/29 | 1,745 | 1,750 | 1,731 | 1,741 | -10 | -0.6% | 74,500 |
| 2023/11/28 | 1,770 | 1,770 | 1,748 | 1,751 | -11 | -0.6% | 34,300 |
| 2023/11/27 | 1,770 | 1,775 | 1,755 | 1,762 | +2 | +0.1% | 28,700 |
| 2023/11/24 | 1,761 | 1,772 | 1,748 | 1,760 | +7 | +0.4% | 41,800 |
| 2023/11/22 | 1,758 | 1,780 | 1,753 | 1,753 | -10 | -0.6% | 79,400 |
| 2023/11/21 | 1,757 | 1,770 | 1,747 | 1,763 | +13 | +0.7% | 49,600 |
| 2023/11/20 | 1,766 | 1,782 | 1,748 | 1,750 | -16 | -0.9% | 47,600 |
| 2023/11/17 | 1,728 | 1,767 | 1,728 | 1,766 | +29 | +1.7% | 35,600 |
| 2023/11/16 | 1,750 | 1,755 | 1,726 | 1,737 | -17 | -1% | 43,400 |
| 2023/11/15 | 1,755 | 1,764 | 1,744 | 1,754 | +2 | +0.1% | 31,600 |
| 2023/11/14 | 1,762 | 1,762 | 1,742 | 1,752 | ±0 | ±0% | 25,600 |
| 2023/11/13 | 1,754 | 1,769 | 1,747 | 1,752 | -10 | -0.6% | 26,300 |
| 2023/11/10 | 1,735 | 1,764 | 1,730 | 1,762 | +11 | +0.6% | 40,600 |
| 2023/11/09 | 1,713 | 1,756 | 1,713 | 1,751 | +39 | +2.3% | 62,700 |
| 2023/11/08 | 1,767 | 1,767 | 1,707 | 1,712 | -36 | -2.1% | 61,200 |
| 2023/11/07 | 1,763 | 1,783 | 1,746 | 1,748 | -24 | -1.4% | 40,200 |
| 2023/11/06 | 1,804 | 1,804 | 1,764 | 1,772 | -11 | -0.6% | 57,800 |
| 2023/11/02 | 1,810 | 1,816 | 1,778 | 1,783 | -20 | -1.1% | 59,200 |
| 2023/11/01 | 1,800 | 1,818 | 1,779 | 1,803 | +14 | +0.8% | 83,900 |
| 2023/10/31 | 1,726 | 1,794 | 1,722 | 1,789 | +45 | +2.6% | 106,000 |
| 2023/10/30 | 1,755 | 1,775 | 1,733 | 1,744 | -19 | -1.1% | 107,300 |
| 2023/10/27 | 1,723 | 1,765 | 1,710 | 1,763 | +65 | +3.8% | 103,900 |
| 2023/10/26 | 1,700 | 1,722 | 1,680 | 1,698 | -11 | -0.6% | 106,800 |
| 2023/10/25 | 1,692 | 1,728 | 1,690 | 1,709 | +30 | +1.8% | 62,100 |
| 2023/10/24 | 1,700 | 1,701 | 1,646 | 1,679 | -30 | -1.8% | 124,400 |
| 2023/10/23 | 1,665 | 1,727 | 1,661 | 1,709 | -24 | -1.4% | 145,900 |
| 2023/10/20 | 1,729 | 1,746 | 1,723 | 1,733 | -5 | -0.3% | 77,800 |
| 2023/10/19 | 1,740 | 1,752 | 1,729 | 1,738 | -22 | -1.3% | 56,200 |
| 2023/10/18 | 1,733 | 1,762 | 1,732 | 1,760 | +40 | +2.3% | 77,800 |
| 2023/10/17 | 1,723 | 1,743 | 1,700 | 1,720 | +17 | +1% | 94,700 |
| 2023/10/16 | 1,697 | 1,717 | 1,688 | 1,703 | -4 | -0.2% | 95,900 |
| 2023/10/13 | 1,710 | 1,737 | 1,702 | 1,707 | -23 | -1.3% | 62,900 |
| 2023/10/12 | 1,759 | 1,759 | 1,727 | 1,730 | -20 | -1.1% | 43,600 |
| 2023/10/11 | 1,761 | 1,763 | 1,740 | 1,750 | -9 | -0.5% | 51,600 |
| 2023/10/10 | 1,770 | 1,775 | 1,732 | 1,759 | +29 | +1.7% | 65,500 |
| 2023/10/06 | 1,714 | 1,755 | 1,688 | 1,730 | +33 | +1.9% | 68,400 |
| 2023/10/05 | 1,675 | 1,708 | 1,670 | 1,697 | +44 | +2.7% | 67,500 |
| 2023/10/04 | 1,677 | 1,703 | 1,653 | 1,653 | -64 | -3.7% | 88,300 |
| 2023/10/03 | 1,723 | 1,744 | 1,702 | 1,717 | -14 | -0.8% | 84,800 |
101～
150
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 | 232,100円 | +1.9% | +1.2% | 5.17% | 9.74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 | 180,200円 | +1.8% | +5.1% | 3.66% | 10.19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 | 104,300円 | +4.8% | +2.7% | 4.79% | 22.93倍 | 1.32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 | 95,800円 | +31.1% | +14.1% | 1.04% | 2.74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
