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 |
|---|---|---|---|---|---|---|---|
| 2015/12/09 | 1,411 | 1,413 | 1,388 | 1,394 | -31 | -2.2% | 122,200 |
| 2015/12/08 | 1,460 | 1,460 | 1,422 | 1,425 | -40 | -2.7% | 91,700 |
| 2015/12/07 | 1,461 | 1,491 | 1,461 | 1,465 | +21 | +1.5% | 101,800 |
| 2015/12/04 | 1,440 | 1,454 | 1,432 | 1,444 | -13 | -0.9% | 77,700 |
| 2015/12/03 | 1,453 | 1,467 | 1,444 | 1,457 | +1 | +0.1% | 83,000 |
| 2015/12/02 | 1,457 | 1,467 | 1,452 | 1,456 | -5 | -0.3% | 39,700 |
| 2015/12/01 | 1,467 | 1,473 | 1,455 | 1,461 | -11 | -0.7% | 68,700 |
| 2015/11/30 | 1,448 | 1,472 | 1,444 | 1,472 | +24 | +1.7% | 143,400 |
| 2015/11/27 | 1,449 | 1,463 | 1,447 | 1,448 | +3 | +0.2% | 79,600 |
| 2015/11/26 | 1,441 | 1,456 | 1,429 | 1,445 | +17 | +1.2% | 116,400 |
| 2015/11/25 | 1,430 | 1,440 | 1,424 | 1,428 | -11 | -0.8% | 78,700 |
| 2015/11/24 | 1,420 | 1,442 | 1,412 | 1,439 | +37 | +2.6% | 147,600 |
| 2015/11/20 | 1,394 | 1,404 | 1,390 | 1,402 | +13 | +0.9% | 62,400 |
| 2015/11/19 | 1,401 | 1,419 | 1,387 | 1,389 | ±0 | ±0% | 138,800 |
| 2015/11/18 | 1,396 | 1,411 | 1,388 | 1,389 | ±0 | ±0% | 69,500 |
| 2015/11/17 | 1,390 | 1,400 | 1,380 | 1,389 | +27 | +2% | 99,300 |
| 2015/11/16 | 1,352 | 1,374 | 1,352 | 1,362 | -17 | -1.2% | 109,600 |
| 2015/11/13 | 1,387 | 1,390 | 1,370 | 1,379 | -23 | -1.6% | 114,400 |
| 2015/11/12 | 1,402 | 1,431 | 1,392 | 1,402 | +2 | +0.1% | 114,100 |
| 2015/11/11 | 1,400 | 1,410 | 1,396 | 1,400 | -1 | -0.1% | 90,700 |
| 2015/11/10 | 1,394 | 1,410 | 1,391 | 1,401 | -3 | -0.2% | 73,400 |
| 2015/11/09 | 1,390 | 1,412 | 1,389 | 1,404 | +25 | +1.8% | 119,000 |
| 2015/11/06 | 1,364 | 1,381 | 1,363 | 1,379 | +21 | +1.5% | 90,900 |
| 2015/11/05 | 1,330 | 1,377 | 1,330 | 1,358 | +1 | +0.1% | 173,800 |
| 2015/11/04 | 1,326 | 1,370 | 1,326 | 1,357 | +23 | +1.7% | 183,100 |
| 2015/11/02 | 1,341 | 1,350 | 1,322 | 1,334 | -20 | -1.5% | 135,700 |
| 2015/10/30 | 1,326 | 1,367 | 1,320 | 1,354 | +33 | +2.5% | 219,000 |
| 2015/10/29 | 1,328 | 1,332 | 1,301 | 1,321 | +8 | +0.6% | 193,600 |
| 2015/10/28 | 1,331 | 1,331 | 1,307 | 1,313 | -15 | -1.1% | 196,800 |
| 2015/10/27 | 1,357 | 1,358 | 1,324 | 1,328 | -26 | -1.9% | 172,700 |
| 2015/10/26 | 1,414 | 1,425 | 1,349 | 1,354 | -39 | -2.8% | 204,100 |
| 2015/10/23 | 1,409 | 1,420 | 1,384 | 1,393 | +47 | +3.5% | 183,300 |
| 2015/10/22 | 1,348 | 1,361 | 1,334 | 1,346 | -16 | -1.2% | 105,000 |
| 2015/10/21 | 1,313 | 1,370 | 1,311 | 1,362 | +40 | +3% | 117,300 |
| 2015/10/20 | 1,345 | 1,355 | 1,315 | 1,322 | -17 | -1.3% | 104,800 |
| 2015/10/19 | 1,377 | 1,380 | 1,329 | 1,339 | -23 | -1.7% | 144,700 |
| 2015/10/16 | 1,399 | 1,401 | 1,354 | 1,362 | -16 | -1.2% | 132,000 |
| 2015/10/15 | 1,320 | 1,393 | 1,312 | 1,378 | +40 | +3% | 117,500 |
| 2015/10/14 | 1,379 | 1,379 | 1,307 | 1,338 | -48 | -3.5% | 116,100 |
| 2015/10/13 | 1,395 | 1,403 | 1,372 | 1,386 | -18 | -1.3% | 56,300 |
| 2015/10/09 | 1,389 | 1,404 | 1,372 | 1,404 | +19 | +1.4% | 75,200 |
| 2015/10/08 | 1,406 | 1,425 | 1,381 | 1,385 | -25 | -1.8% | 101,800 |
| 2015/10/07 | 1,404 | 1,425 | 1,385 | 1,410 | +8 | +0.6% | 65,000 |
| 2015/10/06 | 1,421 | 1,435 | 1,397 | 1,402 | +26 | +1.9% | 94,700 |
| 2015/10/05 | 1,385 | 1,414 | 1,374 | 1,376 | +9 | +0.7% | 53,000 |
| 2015/10/02 | 1,373 | 1,391 | 1,352 | 1,367 | -25 | -1.8% | 50,600 |
| 2015/10/01 | 1,347 | 1,406 | 1,347 | 1,392 | +32 | +2.4% | 61,500 |
| 2015/09/30 | 1,340 | 1,379 | 1,338 | 1,360 | +45 | +3.4% | 41,400 |
| 2015/09/29 | 1,350 | 1,350 | 1,304 | 1,315 | -65 | -4.7% | 75,900 |
| 2015/09/28 | 1,378 | 1,394 | 1,352 | 1,380 | -1 | -0.1% | 56,600 |
2301～
2350
件表示中 / 4714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 | 210,200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 | 152,100円 | +0.2% | +0.3% | 4.47% | 11.37倍 | 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 | 87,900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 | 126,100円 | +0.1% | +1.1% | 7.61% | 12.25倍 | 0.88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 | 142,300円 | 0.0% | +1.4% | 7.73% | 10.09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
