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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 2,271 | 2,271 | 2,248 | 2,260 | +1 | ±0% | 60,800 |
| 2024/06/27 | 2,270 | 2,281 | 2,252 | 2,259 | -18 | -0.8% | 50,100 |
| 2024/06/26 | 2,287 | 2,289 | 2,267 | 2,277 | ±0 | ±0% | 49,400 |
| 2024/06/25 | 2,236 | 2,288 | 2,221 | 2,277 | +49 | +2.2% | 96,400 |
| 2024/06/24 | 2,221 | 2,233 | 2,206 | 2,228 | +7 | +0.3% | 49,600 |
| 2024/06/21 | 2,224 | 2,240 | 2,216 | 2,221 | +7 | +0.3% | 46,200 |
| 2024/06/20 | 2,217 | 2,227 | 2,194 | 2,214 | -3 | -0.1% | 62,900 |
| 2024/06/19 | 2,181 | 2,217 | 2,174 | 2,217 | +52 | +2.4% | 66,800 |
| 2024/06/18 | 2,175 | 2,187 | 2,156 | 2,165 | +5 | +0.2% | 35,100 |
| 2024/06/17 | 2,179 | 2,179 | 2,145 | 2,160 | -34 | -1.5% | 55,300 |
| 2024/06/14 | 2,142 | 2,200 | 2,142 | 2,194 | +50 | +2.3% | 64,200 |
| 2024/06/13 | 2,163 | 2,185 | 2,140 | 2,144 | -19 | -0.9% | 59,700 |
| 2024/06/12 | 2,204 | 2,206 | 2,163 | 2,163 | -49 | -2.2% | 76,100 |
| 2024/06/11 | 2,254 | 2,260 | 2,212 | 2,212 | -40 | -1.8% | 44,900 |
| 2024/06/10 | 2,237 | 2,258 | 2,236 | 2,252 | +18 | +0.8% | 48,400 |
| 2024/06/07 | 2,233 | 2,234 | 2,219 | 2,234 | +6 | +0.3% | 21,200 |
| 2024/06/06 | 2,229 | 2,247 | 2,222 | 2,228 | +5 | +0.2% | 30,500 |
| 2024/06/05 | 2,240 | 2,240 | 2,216 | 2,223 | -28 | -1.2% | 40,900 |
| 2024/06/04 | 2,263 | 2,293 | 2,248 | 2,251 | -23 | -1% | 77,000 |
| 2024/06/03 | 2,240 | 2,283 | 2,240 | 2,274 | +44 | +2% | 121,400 |
| 2024/05/31 | 2,209 | 2,232 | 2,188 | 2,230 | +50 | +2.3% | 65,000 |
| 2024/05/30 | 2,172 | 2,197 | 2,144 | 2,180 | -20 | -0.9% | 74,200 |
| 2024/05/29 | 2,210 | 2,225 | 2,197 | 2,200 | -12 | -0.5% | 105,700 |
| 2024/05/28 | 2,247 | 2,251 | 2,212 | 2,212 | -32 | -1.4% | 88,700 |
| 2024/05/27 | 2,250 | 2,261 | 2,240 | 2,244 | -1 | ±0% | 62,000 |
| 2024/05/24 | 2,253 | 2,261 | 2,243 | 2,245 | -43 | -1.9% | 80,200 |
| 2024/05/23 | 2,313 | 2,313 | 2,271 | 2,288 | -27 | -1.2% | 76,200 |
| 2024/05/22 | 2,323 | 2,331 | 2,305 | 2,315 | -9 | -0.4% | 54,300 |
| 2024/05/21 | 2,334 | 2,345 | 2,315 | 2,324 | -10 | -0.4% | 67,500 |
| 2024/05/20 | 2,326 | 2,351 | 2,322 | 2,334 | +8 | +0.3% | 104,900 |
| 2024/05/17 | 2,287 | 2,340 | 2,287 | 2,326 | +31 | +1.4% | 93,900 |
| 2024/05/16 | 2,286 | 2,297 | 2,274 | 2,295 | +19 | +0.8% | 73,600 |
| 2024/05/15 | 2,303 | 2,306 | 2,268 | 2,276 | -24 | -1% | 73,400 |
| 2024/05/14 | 2,330 | 2,333 | 2,282 | 2,300 | -42 | -1.8% | 68,800 |
| 2024/05/13 | 2,330 | 2,348 | 2,321 | 2,342 | +9 | +0.4% | 60,400 |
| 2024/05/10 | 2,308 | 2,333 | 2,293 | 2,333 | +40 | +1.7% | 71,400 |
| 2024/05/09 | 2,311 | 2,311 | 2,260 | 2,293 | -7 | -0.3% | 50,300 |
| 2024/05/08 | 2,298 | 2,310 | 2,287 | 2,300 | +2 | +0.1% | 55,800 |
| 2024/05/07 | 2,271 | 2,300 | 2,264 | 2,298 | +40 | +1.8% | 125,000 |
| 2024/05/02 | 2,270 | 2,283 | 2,249 | 2,258 | +5 | +0.2% | 101,900 |
| 2024/05/01 | 2,305 | 2,310 | 2,238 | 2,253 | -72 | -3.1% | 182,600 |
| 2024/04/30 | 2,270 | 2,362 | 2,261 | 2,325 | +59 | +2.6% | 266,000 |
| 2024/04/26 | 2,249 | 2,266 | 2,208 | 2,266 | +20 | +0.9% | 143,900 |
| 2024/04/25 | 2,234 | 2,262 | 2,232 | 2,246 | +11 | +0.5% | 135,700 |
| 2024/04/24 | 2,254 | 2,259 | 2,221 | 2,235 | ±0 | ±0% | 183,600 |
| 2024/04/23 | 2,221 | 2,249 | 2,212 | 2,235 | +25 | +1.1% | 107,600 |
| 2024/04/22 | 2,167 | 2,210 | 2,156 | 2,210 | +58 | +2.7% | 146,000 |
| 2024/04/19 | 2,200 | 2,228 | 2,141 | 2,152 | -42 | -1.9% | 188,800 |
| 2024/04/18 | 2,158 | 2,200 | 2,140 | 2,194 | +47 | +2.2% | 90,600 |
| 2024/04/17 | 2,199 | 2,214 | 2,147 | 2,147 | -65 | -2.9% | 159,200 |
251～
300
件表示中 / 4754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 | 226,000円 | +1.0% | +0.5% | 6.64% | 7.81倍 | 0.78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 | 90,100円 | -4.5% | -1.2% | 6.66% | 16.12倍 | 1.22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 | 143,700円 | +0.2% | +0.3% | 4.73% | 10.69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 | 151,000円 | 0.0% | +1.4% | 7.28% | 10.70倍 | 0.93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
