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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 1,332 | 1,367 | 1,332 | 1,347 | -11 | -0.8% | 86,100 |
| 2017/09/26 | 1,374 | 1,377 | 1,349 | 1,358 | -17 | -1.2% | 117,200 |
| 2017/09/25 | 1,391 | 1,398 | 1,369 | 1,375 | -1 | -0.1% | 84,900 |
| 2017/09/22 | 1,377 | 1,382 | 1,353 | 1,376 | -4 | -0.3% | 96,200 |
| 2017/09/21 | 1,385 | 1,403 | 1,377 | 1,380 | +14 | +1% | 133,100 |
| 2017/09/20 | 1,351 | 1,384 | 1,341 | 1,366 | +16 | +1.2% | 120,900 |
| 2017/09/19 | 1,309 | 1,352 | 1,309 | 1,350 | +54 | +4.2% | 155,800 |
| 2017/09/15 | 1,274 | 1,298 | 1,272 | 1,296 | +24 | +1.9% | 93,500 |
| 2017/09/14 | 1,280 | 1,280 | 1,260 | 1,272 | -2 | -0.2% | 51,900 |
| 2017/09/13 | 1,274 | 1,282 | 1,267 | 1,274 | +9 | +0.7% | 51,300 |
| 2017/09/12 | 1,258 | 1,266 | 1,250 | 1,265 | +21 | +1.7% | 115,000 |
| 2017/09/11 | 1,250 | 1,259 | 1,238 | 1,244 | +9 | +0.7% | 73,700 |
| 2017/09/08 | 1,229 | 1,237 | 1,225 | 1,235 | +3 | +0.2% | 74,100 |
| 2017/09/07 | 1,245 | 1,251 | 1,224 | 1,232 | -6 | -0.5% | 58,700 |
| 2017/09/06 | 1,223 | 1,242 | 1,214 | 1,238 | +7 | +0.6% | 94,200 |
| 2017/09/05 | 1,254 | 1,255 | 1,229 | 1,231 | -20 | -1.6% | 58,900 |
| 2017/09/04 | 1,266 | 1,270 | 1,247 | 1,251 | -21 | -1.7% | 140,800 |
| 2017/09/01 | 1,284 | 1,284 | 1,260 | 1,272 | -3 | -0.2% | 45,100 |
| 2017/08/31 | 1,287 | 1,290 | 1,272 | 1,275 | -9 | -0.7% | 52,300 |
| 2017/08/30 | 1,271 | 1,287 | 1,266 | 1,284 | +25 | +2% | 152,400 |
| 2017/08/29 | 1,242 | 1,261 | 1,242 | 1,259 | +10 | +0.8% | 45,400 |
| 2017/08/28 | 1,235 | 1,250 | 1,232 | 1,249 | +19 | +1.5% | 93,000 |
| 2017/08/25 | 1,230 | 1,235 | 1,221 | 1,230 | +1 | +0.1% | 58,500 |
| 2017/08/24 | 1,230 | 1,243 | 1,229 | 1,229 | -5 | -0.4% | 52,200 |
| 2017/08/23 | 1,250 | 1,259 | 1,234 | 1,234 | +5 | +0.4% | 59,000 |
| 2017/08/22 | 1,234 | 1,240 | 1,229 | 1,229 | -8 | -0.6% | 61,000 |
| 2017/08/21 | 1,248 | 1,248 | 1,232 | 1,237 | -10 | -0.8% | 73,500 |
| 2017/08/18 | 1,263 | 1,263 | 1,242 | 1,247 | -25 | -2% | 84,300 |
| 2017/08/17 | 1,271 | 1,276 | 1,260 | 1,272 | -6 | -0.5% | 45,500 |
| 2017/08/16 | 1,263 | 1,282 | 1,256 | 1,278 | +20 | +1.6% | 101,600 |
| 2017/08/15 | 1,257 | 1,278 | 1,256 | 1,258 | +12 | +1% | 60,600 |
| 2017/08/14 | 1,254 | 1,263 | 1,240 | 1,246 | -26 | -2% | 92,900 |
| 2017/08/10 | 1,279 | 1,282 | 1,267 | 1,272 | -7 | -0.5% | 62,700 |
| 2017/08/09 | 1,299 | 1,299 | 1,270 | 1,279 | -20 | -1.5% | 98,700 |
| 2017/08/08 | 1,314 | 1,315 | 1,292 | 1,299 | -13 | -1% | 35,600 |
| 2017/08/07 | 1,312 | 1,319 | 1,302 | 1,312 | +5 | +0.4% | 45,200 |
| 2017/08/04 | 1,300 | 1,313 | 1,295 | 1,307 | +6 | +0.5% | 50,900 |
| 2017/08/03 | 1,317 | 1,317 | 1,295 | 1,301 | -22 | -1.7% | 70,100 |
| 2017/08/02 | 1,294 | 1,329 | 1,288 | 1,323 | +33 | +2.6% | 204,900 |
| 2017/08/01 | 1,287 | 1,306 | 1,273 | 1,290 | -4 | -0.3% | 125,700 |
| 2017/07/31 | 1,272 | 1,303 | 1,267 | 1,294 | +51 | +4.1% | 171,700 |
| 2017/07/28 | 1,254 | 1,264 | 1,237 | 1,243 | -12 | -1% | 111,700 |
| 2017/07/27 | 1,265 | 1,282 | 1,255 | 1,255 | -13 | -1% | 86,600 |
| 2017/07/26 | 1,285 | 1,290 | 1,266 | 1,268 | -17 | -1.3% | 140,400 |
| 2017/07/25 | 1,291 | 1,299 | 1,281 | 1,285 | -12 | -0.9% | 81,700 |
| 2017/07/24 | 1,262 | 1,304 | 1,262 | 1,297 | +29 | +2.3% | 261,900 |
| 2017/07/21 | 1,264 | 1,279 | 1,260 | 1,268 | +5 | +0.4% | 137,100 |
| 2017/07/20 | 1,244 | 1,268 | 1,237 | 1,263 | +23 | +1.9% | 122,200 |
| 2017/07/19 | 1,238 | 1,246 | 1,230 | 1,240 | -3 | -0.2% | 65,500 |
| 2017/07/18 | 1,245 | 1,252 | 1,236 | 1,243 | -13 | -1% | 62,300 |
1901～
1950
件表示中 / 4756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 | 231,300円 | +1.0% | +0.5% | 6.49% | 7.99倍 | 0.80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 |
| 丸三証 | 90,600円 | -4.5% | -1.2% | 6.62% | 16.20倍 | 1.23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 |
| スパークス Ｇ | 143,800円 | +0.2% | +0.3% | 4.73% | 10.70倍 | 1.69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 |
| アイザワ証Ｇ | 134,000円 | +0.1% | +1.1% | 7.16% | 13.01倍 | 0.93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 | 152,800円 | 0.0% | +1.4% | 7.20% | 10.83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 |
市場注目の銘柄
チャート関連のコラム
