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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,510 | 1,511 | 1,456 | 1,469 | -32 | -2.1% | 134,400 |
| 2017/11/10 | 1,500 | 1,519 | 1,491 | 1,501 | -26 | -1.7% | 135,000 |
| 2017/11/09 | 1,547 | 1,560 | 1,502 | 1,527 | -12 | -0.8% | 191,000 |
| 2017/11/08 | 1,514 | 1,540 | 1,511 | 1,539 | +20 | +1.3% | 127,700 |
| 2017/11/07 | 1,481 | 1,523 | 1,481 | 1,519 | +22 | +1.5% | 186,300 |
| 2017/11/06 | 1,506 | 1,520 | 1,482 | 1,497 | +17 | +1.1% | 150,900 |
| 2017/11/02 | 1,460 | 1,486 | 1,458 | 1,480 | +24 | +1.6% | 177,900 |
| 2017/11/01 | 1,456 | 1,460 | 1,438 | 1,456 | +9 | +0.6% | 124,400 |
| 2017/10/31 | 1,448 | 1,463 | 1,435 | 1,447 | -6 | -0.4% | 167,400 |
| 2017/10/30 | 1,480 | 1,486 | 1,445 | 1,453 | -11 | -0.8% | 274,800 |
| 2017/10/27 | 1,472 | 1,472 | 1,455 | 1,464 | +6 | +0.4% | 103,300 |
| 2017/10/26 | 1,440 | 1,467 | 1,440 | 1,458 | +9 | +0.6% | 112,600 |
| 2017/10/25 | 1,480 | 1,484 | 1,447 | 1,449 | -17 | -1.2% | 133,500 |
| 2017/10/24 | 1,466 | 1,472 | 1,445 | 1,466 | -9 | -0.6% | 90,100 |
| 2017/10/23 | 1,458 | 1,506 | 1,455 | 1,475 | +62 | +4.4% | 370,200 |
| 2017/10/20 | 1,420 | 1,426 | 1,412 | 1,413 | -20 | -1.4% | 112,300 |
| 2017/10/19 | 1,419 | 1,436 | 1,417 | 1,433 | +23 | +1.6% | 148,200 |
| 2017/10/18 | 1,414 | 1,424 | 1,404 | 1,410 | -5 | -0.4% | 117,600 |
| 2017/10/17 | 1,416 | 1,420 | 1,399 | 1,415 | +6 | +0.4% | 93,200 |
| 2017/10/16 | 1,374 | 1,417 | 1,372 | 1,409 | +40 | +2.9% | 219,400 |
| 2017/10/13 | 1,354 | 1,370 | 1,347 | 1,369 | +26 | +1.9% | 108,700 |
| 2017/10/12 | 1,349 | 1,355 | 1,342 | 1,343 | -5 | -0.4% | 80,200 |
| 2017/10/11 | 1,360 | 1,365 | 1,345 | 1,348 | -6 | -0.4% | 70,200 |
| 2017/10/10 | 1,354 | 1,360 | 1,347 | 1,354 | ±0 | ±0% | 78,800 |
| 2017/10/06 | 1,363 | 1,383 | 1,353 | 1,354 | -7 | -0.5% | 95,600 |
| 2017/10/05 | 1,392 | 1,392 | 1,359 | 1,361 | -31 | -2.2% | 96,600 |
| 2017/10/04 | 1,357 | 1,399 | 1,349 | 1,392 | +45 | +3.3% | 247,700 |
| 2017/10/03 | 1,354 | 1,357 | 1,335 | 1,347 | -9 | -0.7% | 119,000 |
| 2017/10/02 | 1,368 | 1,368 | 1,346 | 1,356 | +6 | +0.4% | 117,500 |
| 2017/09/29 | 1,357 | 1,359 | 1,346 | 1,350 | +2 | +0.1% | 102,800 |
| 2017/09/28 | 1,353 | 1,361 | 1,344 | 1,348 | +1 | +0.1% | 81,000 |
| 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 |
1901～
1950
件表示中 / 4787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 | 259,700円 | +1.0% | +0.5% | 5.78% | 8.97倍 | 0.90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 |
| ＪＩＡ | 195,400円 | +18.4% | +36.1% | 4.45% | 11.27倍 | 1.67倍 |
|
課税繰り延べメリットの航空機リース商品が柱、不動産やプライベートエクイティなどへ展開 |
| ＧＭＯＦＨＤ | 96,500円 | +5.1% | +71.9% | 5.41% | 11.39倍 | 2.19倍 |
|
ＧＭＯインターネットグループの金融持株会社。傘下にＧＭＯクリック証券、ＧＭＯコイン |
| スパークス Ｇ | 155,500円 | +0.2% | +0.3% | 4.37% | 11.59倍 | 1.83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 | 94,800円 | -4.5% | -1.2% | 6.33% | 16.96倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
