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 |
|---|---|---|---|---|---|---|---|
| 2008/10/10 | 771 | 814 | 751 | 782 | -69 | -8.1% | 32,600 |
| 2008/10/09 | 877 | 910 | 845 | 851 | -26 | -3% | 64,900 |
| 2008/10/08 | 1,000 | 1,014 | 870 | 877 | -165 | -15.8% | 58,800 |
| 2008/10/07 | 1,065 | 1,066 | 1,028 | 1,042 | -74 | -6.6% | 47,500 |
| 2008/10/06 | 1,132 | 1,137 | 1,103 | 1,116 | -47 | -4% | 36,400 |
| 2008/10/03 | 1,154 | 1,171 | 1,154 | 1,163 | -11 | -0.9% | 21,000 |
| 2008/10/02 | 1,226 | 1,240 | 1,173 | 1,174 | -51 | -4.2% | 11,600 |
| 2008/10/01 | 1,234 | 1,243 | 1,201 | 1,225 | +24 | +2% | 25,300 |
| 2008/09/30 | 1,114 | 1,205 | 1,114 | 1,201 | -13 | -1.1% | 36,200 |
| 2008/09/29 | 1,217 | 1,264 | 1,204 | 1,214 | -3 | -0.2% | 33,100 |
| 2008/09/26 | 1,255 | 1,269 | 1,191 | 1,217 | -51 | -4% | 57,200 |
| 2008/09/25 | 1,272 | 1,283 | 1,251 | 1,268 | -34 | -2.6% | 24,400 |
| 2008/09/24 | 1,273 | 1,302 | 1,256 | 1,302 | ±0 | ±0% | 36,900 |
| 2008/09/22 | 1,290 | 1,346 | 1,283 | 1,302 | +12 | +0.9% | 52,800 |
| 2008/09/19 | 1,219 | 1,290 | 1,207 | 1,290 | +31 | +2.5% | 144,400 |
| 2008/09/18 | 1,100 | 1,260 | 1,080 | 1,259 | +101 | +8.7% | 73,800 |
| 2008/09/17 | 1,167 | 1,177 | 1,130 | 1,158 | +17 | +1.5% | 34,000 |
| 2008/09/16 | 1,060 | 1,159 | 1,060 | 1,141 | -59 | -4.9% | 41,100 |
| 2008/09/12 | 1,199 | 1,203 | 1,175 | 1,200 | +39 | +3.4% | 38,600 |
| 2008/09/11 | 1,167 | 1,187 | 1,158 | 1,161 | -42 | -3.5% | 14,900 |
| 2008/09/10 | 1,150 | 1,210 | 1,135 | 1,203 | +32 | +2.7% | 30,000 |
| 2008/09/09 | 1,196 | 1,196 | 1,141 | 1,171 | -28 | -2.3% | 8,600 |
| 2008/09/08 | 1,142 | 1,199 | 1,129 | 1,199 | +97 | +8.8% | 32,600 |
| 2008/09/05 | 1,090 | 1,120 | 1,037 | 1,102 | -26 | -2.3% | 31,200 |
| 2008/09/04 | 1,148 | 1,152 | 1,125 | 1,128 | -19 | -1.7% | 13,600 |
| 2008/09/03 | 1,125 | 1,149 | 1,123 | 1,147 | +22 | +2% | 14,600 |
| 2008/09/02 | 1,161 | 1,172 | 1,124 | 1,125 | -24 | -2.1% | 26,000 |
| 2008/09/01 | 1,199 | 1,199 | 1,143 | 1,149 | -57 | -4.7% | 22,700 |
| 2008/08/29 | 1,162 | 1,207 | 1,162 | 1,206 | +45 | +3.9% | 36,000 |
| 2008/08/28 | 1,151 | 1,161 | 1,141 | 1,161 | +4 | +0.3% | 12,400 |
| 2008/08/27 | 1,169 | 1,169 | 1,146 | 1,157 | -13 | -1.1% | 8,100 |
| 2008/08/26 | 1,161 | 1,175 | 1,151 | 1,170 | -27 | -2.3% | 17,900 |
| 2008/08/25 | 1,168 | 1,204 | 1,162 | 1,197 | +33 | +2.8% | 16,200 |
| 2008/08/22 | 1,169 | 1,169 | 1,143 | 1,164 | +6 | +0.5% | 17,300 |
| 2008/08/21 | 1,157 | 1,161 | 1,138 | 1,158 | +6 | +0.5% | 20,100 |
| 2008/08/20 | 1,170 | 1,170 | 1,128 | 1,152 | -4 | -0.3% | 18,000 |
| 2008/08/19 | 1,142 | 1,156 | 1,130 | 1,156 | +5 | +0.4% | 25,300 |
| 2008/08/18 | 1,156 | 1,177 | 1,147 | 1,151 | -23 | -2% | 32,300 |
| 2008/08/15 | 1,180 | 1,180 | 1,161 | 1,174 | -5 | -0.4% | 21,500 |
| 2008/08/14 | 1,180 | 1,200 | 1,166 | 1,179 | -10 | -0.8% | 12,800 |
| 2008/08/13 | 1,207 | 1,227 | 1,186 | 1,189 | -38 | -3.1% | 20,900 |
| 2008/08/12 | 1,238 | 1,258 | 1,227 | 1,227 | -19 | -1.5% | 20,800 |
| 2008/08/11 | 1,245 | 1,255 | 1,235 | 1,246 | +14 | +1.1% | 22,800 |
| 2008/08/08 | 1,196 | 1,245 | 1,196 | 1,232 | +8 | +0.7% | 25,800 |
| 2008/08/07 | 1,245 | 1,245 | 1,205 | 1,224 | -13 | -1.1% | 23,300 |
| 2008/08/06 | 1,187 | 1,245 | 1,181 | 1,237 | +68 | +5.8% | 49,200 |
| 2008/08/05 | 1,142 | 1,197 | 1,142 | 1,169 | +26 | +2.3% | 20,300 |
| 2008/08/04 | 1,153 | 1,183 | 1,143 | 1,143 | -30 | -2.6% | 21,900 |
| 2008/08/01 | 1,200 | 1,206 | 1,164 | 1,173 | -31 | -2.6% | 18,000 |
| 2008/07/31 | 1,190 | 1,204 | 1,170 | 1,204 | +32 | +2.7% | 44,300 |
4051～
4100
件表示中 / 4711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 | 203,900円 | +1.0% | +0.5% | 7.36% | 7.04倍 | 0.71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 | 150,300円 | - | - | - | - | 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 | 85,500円 | - | - | - | - | 1.16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 | 125,600円 | +0.1% | +1.1% | 7.64% | 12.20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 | 137,600円 | 0.0% | +1.4% | 7.99% | 9.75倍 | 0.85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
