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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,748 | 1,779 | 1,683 | 1,731 | -16 | -0.9% | 193,700 |
2023/09/29 | 1,812 | 1,812 | 1,741 | 1,747 | -79 | -4.3% | 136,100 |
2023/09/28 | 1,799 | 1,832 | 1,784 | 1,826 | -9 | -0.5% | 128,900 |
2023/09/27 | 1,815 | 1,835 | 1,765 | 1,835 | +3 | +0.2% | 199,800 |
2023/09/26 | 1,800 | 1,851 | 1,791 | 1,832 | +26 | +1.4% | 194,300 |
2023/09/25 | 1,913 | 1,913 | 1,806 | 1,806 | -92 | -4.8% | 211,600 |
2023/09/22 | 1,879 | 1,907 | 1,855 | 1,898 | +6 | +0.3% | 69,700 |
2023/09/21 | 1,884 | 1,912 | 1,880 | 1,892 | +8 | +0.4% | 67,000 |
2023/09/20 | 1,881 | 1,916 | 1,876 | 1,884 | +19 | +1% | 141,200 |
2023/09/19 | 1,827 | 1,867 | 1,825 | 1,865 | +52 | +2.9% | 99,400 |
2023/09/15 | 1,826 | 1,838 | 1,811 | 1,813 | -13 | -0.7% | 81,400 |
2023/09/14 | 1,803 | 1,830 | 1,803 | 1,826 | +24 | +1.3% | 58,600 |
2023/09/13 | 1,805 | 1,813 | 1,790 | 1,802 | -3 | -0.2% | 40,100 |
2023/09/12 | 1,808 | 1,821 | 1,788 | 1,805 | +6 | +0.3% | 60,600 |
2023/09/11 | 1,766 | 1,799 | 1,766 | 1,799 | +31 | +1.8% | 84,700 |
2023/09/08 | 1,773 | 1,783 | 1,763 | 1,768 | -3 | -0.2% | 65,900 |
2023/09/07 | 1,773 | 1,780 | 1,760 | 1,771 | -2 | -0.1% | 59,900 |
2023/09/06 | 1,751 | 1,781 | 1,751 | 1,773 | +26 | +1.5% | 71,800 |
2023/09/05 | 1,760 | 1,760 | 1,731 | 1,747 | -6 | -0.3% | 57,700 |
2023/09/04 | 1,739 | 1,757 | 1,738 | 1,753 | +8 | +0.5% | 51,200 |
2023/09/01 | 1,717 | 1,751 | 1,717 | 1,745 | +12 | +0.7% | 70,400 |
2023/08/31 | 1,751 | 1,752 | 1,732 | 1,733 | -18 | -1% | 60,600 |
2023/08/30 | 1,742 | 1,764 | 1,737 | 1,751 | +15 | +0.9% | 75,400 |
2023/08/29 | 1,740 | 1,749 | 1,727 | 1,736 | +5 | +0.3% | 44,000 |
2023/08/28 | 1,743 | 1,748 | 1,715 | 1,731 | +5 | +0.3% | 60,000 |
2023/08/25 | 1,712 | 1,727 | 1,699 | 1,726 | +8 | +0.5% | 64,800 |
2023/08/24 | 1,686 | 1,718 | 1,686 | 1,718 | +33 | +2% | 65,900 |
2023/08/23 | 1,700 | 1,704 | 1,685 | 1,685 | -19 | -1.1% | 39,900 |
2023/08/22 | 1,684 | 1,705 | 1,677 | 1,704 | +33 | +2% | 128,800 |
2023/08/21 | 1,652 | 1,676 | 1,651 | 1,671 | +19 | +1.2% | 71,900 |
2023/08/18 | 1,646 | 1,660 | 1,641 | 1,652 | -7 | -0.4% | 54,600 |
2023/08/17 | 1,636 | 1,661 | 1,631 | 1,659 | +21 | +1.3% | 83,600 |
2023/08/16 | 1,638 | 1,647 | 1,631 | 1,638 | -17 | -1% | 78,100 |
2023/08/15 | 1,656 | 1,665 | 1,646 | 1,655 | -3 | -0.2% | 70,600 |
2023/08/14 | 1,680 | 1,681 | 1,658 | 1,658 | +2 | +0.1% | 90,500 |
2023/08/10 | 1,619 | 1,658 | 1,619 | 1,656 | +39 | +2.4% | 134,000 |
2023/08/09 | 1,617 | 1,618 | 1,599 | 1,617 | ±0 | ±0% | 64,600 |
2023/08/08 | 1,615 | 1,618 | 1,606 | 1,617 | +15 | +0.9% | 54,600 |
2023/08/07 | 1,578 | 1,611 | 1,575 | 1,602 | +12 | +0.8% | 61,300 |
2023/08/04 | 1,569 | 1,590 | 1,566 | 1,590 | +15 | +1% | 41,300 |
2023/08/03 | 1,581 | 1,586 | 1,566 | 1,575 | -15 | -0.9% | 70,200 |
2023/08/02 | 1,610 | 1,610 | 1,586 | 1,590 | -25 | -1.5% | 83,100 |
2023/08/01 | 1,634 | 1,634 | 1,615 | 1,615 | -19 | -1.2% | 63,700 |
2023/07/31 | 1,619 | 1,644 | 1,614 | 1,634 | +22 | +1.4% | 94,300 |
2023/07/28 | 1,594 | 1,613 | 1,590 | 1,612 | -3 | -0.2% | 80,500 |
2023/07/27 | 1,601 | 1,620 | 1,594 | 1,615 | +1 | +0.1% | 71,700 |
2023/07/26 | 1,621 | 1,623 | 1,593 | 1,614 | -2 | -0.1% | 92,900 |
2023/07/25 | 1,555 | 1,617 | 1,552 | 1,616 | +71 | +4.6% | 341,700 |
2023/07/24 | 1,597 | 1,605 | 1,509 | 1,545 | -39 | -2.5% | 404,200 |
2023/07/21 | 1,591 | 1,595 | 1,571 | 1,584 | -7 | -0.4% | 200,100 |
151~
200
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 | 233,400円 | +1.9% | +1.2% | 5.14% | 9.79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 | 181,000円 | +1.8% | +5.1% | 3.65% | 10.23倍 | 2.28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 | 104,600円 | +4.8% | +2.7% | 4.78% | 22.99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 | 95,700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