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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 1,165 | 1,174 | 1,144 | 1,161 | -35 | -2.9% | 35,400 |
| 2008/06/20 | 1,220 | 1,220 | 1,190 | 1,196 | -6 | -0.5% | 55,400 |
| 2008/06/19 | 1,230 | 1,230 | 1,191 | 1,202 | -39 | -3.1% | 40,400 |
| 2008/06/18 | 1,239 | 1,251 | 1,239 | 1,241 | +2 | +0.2% | 23,000 |
| 2008/06/17 | 1,235 | 1,254 | 1,230 | 1,239 | +4 | +0.3% | 20,100 |
| 2008/06/16 | 1,205 | 1,237 | 1,200 | 1,235 | +10 | +0.8% | 45,300 |
| 2008/06/13 | 1,203 | 1,233 | 1,194 | 1,225 | +5 | +0.4% | 50,700 |
| 2008/06/12 | 1,203 | 1,294 | 1,201 | 1,220 | -3 | -0.2% | 80,200 |
| 2008/06/11 | 1,250 | 1,266 | 1,223 | 1,223 | -42 | -3.3% | 26,400 |
| 2008/06/10 | 1,299 | 1,300 | 1,257 | 1,265 | -14 | -1.1% | 31,800 |
| 2008/06/09 | 1,259 | 1,292 | 1,241 | 1,279 | -47 | -3.5% | 54,900 |
| 2008/06/06 | 1,354 | 1,361 | 1,326 | 1,326 | -23 | -1.7% | 24,800 |
| 2008/06/05 | 1,320 | 1,353 | 1,320 | 1,349 | +11 | +0.8% | 8,500 |
| 2008/06/04 | 1,355 | 1,355 | 1,328 | 1,338 | +19 | +1.4% | 25,900 |
| 2008/06/03 | 1,324 | 1,340 | 1,302 | 1,319 | -46 | -3.4% | 50,100 |
| 2008/06/02 | 1,313 | 1,370 | 1,313 | 1,365 | +32 | +2.4% | 38,100 |
| 2008/05/30 | 1,320 | 1,345 | 1,309 | 1,333 | +26 | +2% | 33,200 |
| 2008/05/29 | 1,270 | 1,319 | 1,270 | 1,307 | +22 | +1.7% | 20,800 |
| 2008/05/28 | 1,289 | 1,314 | 1,277 | 1,285 | -27 | -2.1% | 38,200 |
| 2008/05/27 | 1,281 | 1,333 | 1,281 | 1,312 | +25 | +1.9% | 54,300 |
| 2008/05/26 | 1,300 | 1,314 | 1,276 | 1,287 | -28 | -2.1% | 28,300 |
| 2008/05/23 | 1,299 | 1,328 | 1,286 | 1,315 | +10 | +0.8% | 34,300 |
| 2008/05/22 | 1,248 | 1,308 | 1,248 | 1,305 | +17 | +1.3% | 24,000 |
| 2008/05/21 | 1,290 | 1,290 | 1,257 | 1,288 | -14 | -1.1% | 36,400 |
| 2008/05/20 | 1,300 | 1,327 | 1,300 | 1,302 | -28 | -2.1% | 14,300 |
| 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 |
4201～
4250
件表示中 / 4785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 | 261,200円 | +1.0% | +0.5% | 5.74% | 9.02倍 | 0.91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 |
| ＧＭＯＦＨＤ | 96,000円 | +5.1% | +71.9% | 5.44% | 11.33倍 | 2.17倍 |
|
ＧＭＯインターネットグループの金融持株会社。傘下にＧＭＯクリック証券、ＧＭＯコイン |
| スパークス Ｇ | 158,000円 | +0.2% | +0.3% | 4.30% | 11.78倍 | 1.86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 | 95,100円 | -4.5% | -1.2% | 6.31% | 17.01倍 | 1.29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 | 139,100円 | +0.1% | +1.1% | 6.90% | 13.53倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
