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 |
|---|---|---|---|---|---|---|---|
| 2008/05/19 | 1,329 | 1,338 | 1,301 | 1,330 | +15 | +1.1% | 33,900 |
| 2008/05/16 | 1,332 | 1,342 | 1,280 | 1,315 | -16 | -1.2% | 52,200 |
| 2008/05/15 | 1,319 | 1,347 | 1,307 | 1,331 | +29 | +2.2% | 50,700 |
| 2008/05/14 | 1,234 | 1,310 | 1,234 | 1,302 | +68 | +5.5% | 65,600 |
| 2008/05/13 | 1,200 | 1,241 | 1,197 | 1,234 | +24 | +2% | 28,800 |
| 2008/05/12 | 1,200 | 1,225 | 1,190 | 1,210 | -42 | -3.4% | 61,800 |
| 2008/05/09 | 1,300 | 1,306 | 1,240 | 1,252 | -38 | -2.9% | 62,300 |
| 2008/05/08 | 1,269 | 1,300 | 1,249 | 1,290 | +1 | +0.1% | 35,100 |
| 2008/05/07 | 1,230 | 1,293 | 1,230 | 1,289 | +79 | +6.5% | 66,600 |
| 2008/05/02 | 1,199 | 1,218 | 1,185 | 1,210 | +48 | +4.1% | 55,600 |
| 2008/05/01 | 1,175 | 1,185 | 1,143 | 1,162 | -15 | -1.3% | 49,800 |
| 2008/04/30 | 1,100 | 1,198 | 1,098 | 1,177 | +82 | +7.5% | 127,200 |
| 2008/04/28 | 1,057 | 1,097 | 1,057 | 1,095 | +53 | +5.1% | 50,700 |
| 2008/04/25 | 1,025 | 1,049 | 1,019 | 1,042 | +26 | +2.6% | 33,100 |
| 2008/04/24 | 1,022 | 1,022 | 1,008 | 1,016 | -3 | -0.3% | 9,000 |
| 2008/04/23 | 1,005 | 1,035 | 1,005 | 1,019 | -6 | -0.6% | 36,700 |
| 2008/04/22 | 1,045 | 1,045 | 1,015 | 1,025 | -37 | -3.5% | 37,200 |
| 2008/04/21 | 1,056 | 1,069 | 1,030 | 1,062 | +23 | +2.2% | 30,600 |
| 2008/04/18 | 1,035 | 1,045 | 1,012 | 1,039 | -5 | -0.5% | 23,600 |
| 2008/04/17 | 1,023 | 1,045 | 1,018 | 1,044 | +49 | +4.9% | 44,800 |
| 2008/04/16 | 997 | 1,010 | 995 | 995 | -2 | -0.2% | 56,500 |
| 2008/04/15 | 1,025 | 1,025 | 981 | 997 | -15 | -1.5% | 74,500 |
| 2008/04/14 | 1,012 | 1,034 | 1,004 | 1,012 | -29 | -2.8% | 31,200 |
| 2008/04/11 | 1,011 | 1,041 | 1,003 | 1,041 | +34 | +3.4% | 25,300 |
| 2008/04/10 | 1,018 | 1,023 | 1,001 | 1,007 | -30 | -2.9% | 27,700 |
| 2008/04/09 | 1,051 | 1,052 | 1,024 | 1,037 | -5 | -0.5% | 22,600 |
| 2008/04/08 | 1,051 | 1,060 | 1,040 | 1,042 | -22 | -2.1% | 27,600 |
| 2008/04/07 | 1,062 | 1,068 | 1,045 | 1,064 | +10 | +0.9% | 34,400 |
| 2008/04/04 | 1,067 | 1,071 | 1,041 | 1,054 | -26 | -2.4% | 62,900 |
| 2008/04/03 | 1,110 | 1,110 | 1,059 | 1,080 | -29 | -2.6% | 88,800 |
| 2008/04/02 | 1,100 | 1,125 | 1,083 | 1,109 | +27 | +2.5% | 56,300 |
| 2008/04/01 | 1,155 | 1,155 | 1,072 | 1,082 | -73 | -6.3% | 85,800 |
| 2008/03/31 | 1,148 | 1,168 | 1,125 | 1,155 | -13 | -1.1% | 27,200 |
| 2008/03/28 | 1,120 | 1,178 | 1,111 | 1,168 | +20 | +1.7% | 31,200 |
| 2008/03/27 | 1,123 | 1,170 | 1,123 | 1,148 | +5 | +0.4% | 28,000 |
| 2008/03/26 | 1,126 | 1,157 | 1,123 | 1,143 | -33 | -2.8% | 26,700 |
| 2008/03/25 | 1,149 | 1,184 | 1,133 | 1,176 | +58 | +5.2% | 29,800 |
| 2008/03/24 | 1,136 | 1,143 | 1,112 | 1,118 | -14 | -1.2% | 21,700 |
| 2008/03/21 | 1,090 | 1,134 | 1,085 | 1,132 | +42 | +3.9% | 38,100 |
| 2008/03/19 | 1,093 | 1,108 | 1,071 | 1,090 | +37 | +3.5% | 44,900 |
| 2008/03/18 | 1,035 | 1,062 | 1,010 | 1,053 | +18 | +1.7% | 88,400 |
| 2008/03/17 | 1,050 | 1,057 | 1,014 | 1,035 | -53 | -4.9% | 78,500 |
| 2008/03/14 | 1,094 | 1,120 | 1,080 | 1,088 | -66 | -5.7% | 115,600 |
| 2008/03/13 | 1,228 | 1,231 | 1,135 | 1,154 | -104 | -8.3% | 67,300 |
| 2008/03/12 | 1,252 | 1,285 | 1,243 | 1,258 | +43 | +3.5% | 25,600 |
| 2008/03/11 | 1,182 | 1,234 | 1,159 | 1,215 | +33 | +2.8% | 38,800 |
| 2008/03/10 | 1,170 | 1,198 | 1,163 | 1,182 | -37 | -3% | 39,900 |
| 2008/03/07 | 1,230 | 1,241 | 1,217 | 1,219 | -47 | -3.7% | 35,000 |
| 2008/03/06 | 1,235 | 1,276 | 1,235 | 1,266 | +36 | +2.9% | 33,400 |
| 2008/03/05 | 1,235 | 1,273 | 1,230 | 1,230 | -24 | -1.9% | 38,100 |
4151～
4200
件表示中 / 4710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 | 204,900円 | +1.0% | +0.5% | 7.32% | 7.08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 | 146,000円 | +5.5% | -8.5% | 4.66% | 12.58倍 | 1.83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 | 85,400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 | 128,000円 | +0.1% | +1.1% | 7.50% | 12.43倍 | 0.89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 | 138,100円 | 0.0% | +1.4% | 7.97% | 9.79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
