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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 2,323 | 2,323 | 2,283 | 2,303 | -19 | -0.8% | 68,100 |
| 2024/03/14 | 2,281 | 2,322 | 2,272 | 2,322 | +39 | +1.7% | 128,900 |
| 2024/03/13 | 2,234 | 2,284 | 2,213 | 2,283 | +65 | +2.9% | 137,700 |
| 2024/03/12 | 2,202 | 2,221 | 2,176 | 2,218 | -8 | -0.4% | 71,300 |
| 2024/03/11 | 2,270 | 2,270 | 2,203 | 2,226 | -63 | -2.8% | 85,400 |
| 2024/03/08 | 2,250 | 2,309 | 2,246 | 2,289 | +23 | +1% | 96,200 |
| 2024/03/07 | 2,279 | 2,334 | 2,258 | 2,266 | -13 | -0.6% | 116,100 |
| 2024/03/06 | 2,297 | 2,297 | 2,268 | 2,279 | -16 | -0.7% | 79,800 |
| 2024/03/05 | 2,297 | 2,315 | 2,271 | 2,295 | +3 | +0.1% | 99,900 |
| 2024/03/04 | 2,300 | 2,310 | 2,276 | 2,292 | +22 | +1% | 94,300 |
| 2024/03/01 | 2,300 | 2,308 | 2,266 | 2,270 | +4 | +0.2% | 86,900 |
| 2024/02/29 | 2,221 | 2,272 | 2,221 | 2,266 | +41 | +1.8% | 116,200 |
| 2024/02/28 | 2,228 | 2,253 | 2,221 | 2,225 | +3 | +0.1% | 72,300 |
| 2024/02/27 | 2,191 | 2,262 | 2,190 | 2,222 | +32 | +1.5% | 134,600 |
| 2024/02/26 | 2,214 | 2,230 | 2,190 | 2,190 | -6 | -0.3% | 93,200 |
| 2024/02/22 | 2,192 | 2,196 | 2,178 | 2,196 | +9 | +0.4% | 70,300 |
| 2024/02/21 | 2,190 | 2,208 | 2,175 | 2,187 | +3 | +0.1% | 55,600 |
| 2024/02/20 | 2,210 | 2,215 | 2,179 | 2,184 | -26 | -1.2% | 80,100 |
| 2024/02/19 | 2,145 | 2,210 | 2,140 | 2,210 | +75 | +3.5% | 108,000 |
| 2024/02/16 | 2,129 | 2,141 | 2,118 | 2,135 | +34 | +1.6% | 61,900 |
| 2024/02/15 | 2,145 | 2,150 | 2,101 | 2,101 | -26 | -1.2% | 69,000 |
| 2024/02/14 | 2,145 | 2,145 | 2,113 | 2,127 | -13 | -0.6% | 57,000 |
| 2024/02/13 | 2,126 | 2,150 | 2,118 | 2,140 | +34 | +1.6% | 79,900 |
| 2024/02/09 | 2,105 | 2,117 | 2,089 | 2,106 | +6 | +0.3% | 48,600 |
| 2024/02/08 | 2,121 | 2,122 | 2,084 | 2,100 | -13 | -0.6% | 64,000 |
| 2024/02/07 | 2,082 | 2,116 | 2,071 | 2,113 | +29 | +1.4% | 64,000 |
| 2024/02/06 | 2,080 | 2,095 | 2,070 | 2,084 | -3 | -0.1% | 40,300 |
| 2024/02/05 | 2,100 | 2,110 | 2,072 | 2,087 | +7 | +0.3% | 66,000 |
| 2024/02/02 | 2,117 | 2,117 | 2,076 | 2,080 | -37 | -1.7% | 88,600 |
| 2024/02/01 | 2,113 | 2,153 | 2,113 | 2,117 | -13 | -0.6% | 69,000 |
| 2024/01/31 | 2,120 | 2,135 | 2,110 | 2,130 | +13 | +0.6% | 58,500 |
| 2024/01/30 | 2,136 | 2,138 | 2,101 | 2,117 | -16 | -0.8% | 107,100 |
| 2024/01/29 | 2,099 | 2,162 | 2,091 | 2,133 | +35 | +1.7% | 166,000 |
| 2024/01/26 | 2,093 | 2,104 | 2,076 | 2,098 | -14 | -0.7% | 154,400 |
| 2024/01/25 | 2,040 | 2,118 | 2,040 | 2,112 | +67 | +3.3% | 155,500 |
| 2024/01/24 | 2,055 | 2,071 | 2,035 | 2,045 | -10 | -0.5% | 96,800 |
| 2024/01/23 | 2,071 | 2,078 | 2,047 | 2,055 | -2 | -0.1% | 192,900 |
| 2024/01/22 | 2,011 | 2,065 | 2,009 | 2,057 | +126 | +6.5% | 366,600 |
| 2024/01/19 | 1,945 | 1,948 | 1,920 | 1,931 | -3 | -0.2% | 96,300 |
| 2024/01/18 | 1,909 | 1,938 | 1,909 | 1,934 | +27 | +1.4% | 46,900 |
| 2024/01/17 | 1,920 | 1,936 | 1,907 | 1,907 | -7 | -0.4% | 72,300 |
| 2024/01/16 | 1,920 | 1,925 | 1,901 | 1,914 | -6 | -0.3% | 54,600 |
| 2024/01/15 | 1,870 | 1,931 | 1,870 | 1,920 | +50 | +2.7% | 96,700 |
| 2024/01/12 | 1,922 | 1,922 | 1,870 | 1,870 | -51 | -2.7% | 88,100 |
| 2024/01/11 | 1,900 | 1,945 | 1,900 | 1,921 | +29 | +1.5% | 164,200 |
| 2024/01/10 | 1,893 | 1,904 | 1,880 | 1,892 | -1 | -0.1% | 74,300 |
| 2024/01/09 | 1,888 | 1,906 | 1,881 | 1,893 | +21 | +1.1% | 93,300 |
| 2024/01/05 | 1,868 | 1,880 | 1,861 | 1,872 | +8 | +0.4% | 70,500 |
| 2024/01/04 | 1,835 | 1,865 | 1,822 | 1,864 | +26 | +1.4% | 70,200 |
| 2023/12/29 | 1,825 | 1,848 | 1,825 | 1,838 | +13 | +0.7% | 46,600 |
301～
350
件表示中 / 4733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 | 214,900円 | +1.0% | +0.5% | 6.98% | 7.42倍 | 0.75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 | 150,900円 | +0.2% | +0.3% | 4.51% | 11.27倍 | 1.78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 | -4.5% | -1.2% | 6.83% | 15.72倍 | 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 | 128,700円 | +0.1% | +1.1% | 7.46% | 12.50倍 | 0.90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 | 146,000円 | 0.0% | +1.4% | 7.53% | 10.35倍 | 0.90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
