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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 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 |
| 2017/07/14 | 1,248 | 1,259 | 1,245 | 1,256 | +14 | +1.1% | 106,500 |
| 2017/07/13 | 1,259 | 1,259 | 1,235 | 1,242 | -13 | -1% | 77,500 |
| 2017/07/12 | 1,254 | 1,260 | 1,247 | 1,255 | -4 | -0.3% | 81,400 |
| 2017/07/11 | 1,260 | 1,262 | 1,253 | 1,259 | -1 | -0.1% | 39,600 |
| 2017/07/10 | 1,256 | 1,267 | 1,255 | 1,260 | +7 | +0.6% | 99,900 |
| 2017/07/07 | 1,240 | 1,264 | 1,240 | 1,253 | +8 | +0.6% | 151,300 |
| 2017/07/06 | 1,249 | 1,257 | 1,240 | 1,245 | -13 | -1% | 96,100 |
| 2017/07/05 | 1,240 | 1,260 | 1,236 | 1,258 | +18 | +1.5% | 71,600 |
| 2017/07/04 | 1,254 | 1,261 | 1,238 | 1,240 | -14 | -1.1% | 114,100 |
| 2017/07/03 | 1,231 | 1,256 | 1,227 | 1,254 | +16 | +1.3% | 128,800 |
| 2017/06/30 | 1,226 | 1,254 | 1,226 | 1,238 | -11 | -0.9% | 136,700 |
| 2017/06/29 | 1,228 | 1,254 | 1,228 | 1,249 | +29 | +2.4% | 214,100 |
| 2017/06/28 | 1,208 | 1,224 | 1,207 | 1,220 | +9 | +0.7% | 147,000 |
| 2017/06/27 | 1,209 | 1,219 | 1,205 | 1,211 | -2 | -0.2% | 137,300 |
| 2017/06/26 | 1,224 | 1,233 | 1,212 | 1,213 | -7 | -0.6% | 113,000 |
| 2017/06/23 | 1,230 | 1,238 | 1,218 | 1,220 | -18 | -1.5% | 144,800 |
| 2017/06/22 | 1,240 | 1,247 | 1,234 | 1,238 | ±0 | ±0% | 158,400 |
| 2017/06/21 | 1,248 | 1,248 | 1,233 | 1,238 | -10 | -0.8% | 102,100 |
| 2017/06/20 | 1,244 | 1,264 | 1,244 | 1,248 | +17 | +1.4% | 201,400 |
| 2017/06/19 | 1,236 | 1,239 | 1,226 | 1,231 | -2 | -0.2% | 133,400 |
| 2017/06/16 | 1,219 | 1,253 | 1,219 | 1,233 | +9 | +0.7% | 242,000 |
| 2017/06/15 | 1,228 | 1,242 | 1,222 | 1,224 | -12 | -1% | 100,600 |
| 2017/06/14 | 1,231 | 1,243 | 1,220 | 1,236 | +6 | +0.5% | 104,000 |
| 2017/06/13 | 1,225 | 1,240 | 1,215 | 1,230 | +4 | +0.3% | 123,000 |
| 2017/06/12 | 1,201 | 1,231 | 1,201 | 1,226 | +7 | +0.6% | 138,700 |
| 2017/06/09 | 1,189 | 1,223 | 1,189 | 1,219 | +17 | +1.4% | 173,500 |
| 2017/06/08 | 1,210 | 1,211 | 1,195 | 1,202 | -10 | -0.8% | 113,500 |
| 2017/06/07 | 1,177 | 1,216 | 1,175 | 1,212 | +28 | +2.4% | 173,800 |
| 2017/06/06 | 1,201 | 1,204 | 1,183 | 1,184 | -17 | -1.4% | 78,300 |
| 2017/06/05 | 1,210 | 1,210 | 1,187 | 1,201 | -8 | -0.7% | 147,400 |
| 2017/06/02 | 1,169 | 1,215 | 1,169 | 1,209 | +45 | +3.9% | 380,200 |
| 2017/06/01 | 1,160 | 1,175 | 1,158 | 1,164 | -5 | -0.4% | 156,500 |
| 2017/05/31 | 1,131 | 1,169 | 1,129 | 1,169 | +30 | +2.6% | 310,200 |
| 2017/05/30 | 1,134 | 1,141 | 1,123 | 1,139 | +1 | +0.1% | 72,500 |
| 2017/05/29 | 1,127 | 1,145 | 1,123 | 1,138 | +11 | +1% | 114,500 |
| 2017/05/26 | 1,116 | 1,133 | 1,116 | 1,127 | -2 | -0.2% | 125,300 |
| 2017/05/25 | 1,103 | 1,131 | 1,091 | 1,129 | +25 | +2.3% | 171,800 |
| 2017/05/24 | 1,068 | 1,107 | 1,063 | 1,104 | +49 | +4.6% | 223,300 |
| 2017/05/23 | 1,061 | 1,061 | 1,048 | 1,055 | +3 | +0.3% | 63,300 |
| 2017/05/22 | 1,060 | 1,063 | 1,051 | 1,052 | -2 | -0.2% | 94,300 |
| 2017/05/19 | 1,038 | 1,058 | 1,038 | 1,054 | +22 | +2.1% | 89,100 |
| 2017/05/18 | 1,048 | 1,054 | 1,030 | 1,032 | -42 | -3.9% | 255,700 |
| 2017/05/17 | 1,092 | 1,092 | 1,074 | 1,074 | -30 | -2.7% | 138,200 |
1901～
1950
件表示中 / 4713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 | 210,100円 | +1.0% | +0.5% | 7.14% | 7.26倍 | 0.73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 | 152,800円 | - | - | - | - | 1.80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 | 88,000円 | - | - | - | - | 1.19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 | 125,800円 | +0.1% | +1.1% | 7.63% | 12.22倍 | 0.87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 | 142,500円 | 0.0% | +1.4% | 7.72% | 10.10倍 | 0.88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
