アイザワ証券グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,293 | 1,307 | 1,288 | 1,303 | -2 | -0.2% | 120,500 |
| 2025/07/31 | 1,288 | 1,314 | 1,277 | 1,305 | +31 | +2.4% | 157,200 |
| 2025/07/30 | 1,308 | 1,313 | 1,259 | 1,274 | -38 | -2.9% | 180,300 |
| 2025/07/29 | 1,328 | 1,330 | 1,306 | 1,312 | -23 | -1.7% | 138,600 |
| 2025/07/28 | 1,331 | 1,349 | 1,328 | 1,335 | ±0 | ±0% | 126,300 |
| 2025/07/25 | 1,344 | 1,347 | 1,324 | 1,335 | -1 | -0.1% | 69,300 |
| 2025/07/24 | 1,330 | 1,340 | 1,322 | 1,336 | +3 | +0.2% | 81,800 |
| 2025/07/23 | 1,309 | 1,334 | 1,304 | 1,333 | +37 | +2.9% | 107,500 |
| 2025/07/22 | 1,299 | 1,313 | 1,280 | 1,296 | -20 | -1.5% | 111,400 |
| 2025/07/18 | 1,333 | 1,333 | 1,316 | 1,316 | -11 | -0.8% | 35,100 |
| 2025/07/17 | 1,317 | 1,331 | 1,307 | 1,327 | +9 | +0.7% | 56,400 |
| 2025/07/16 | 1,355 | 1,355 | 1,318 | 1,318 | -34 | -2.5% | 68,100 |
| 2025/07/15 | 1,382 | 1,382 | 1,352 | 1,352 | -17 | -1.2% | 51,500 |
| 2025/07/14 | 1,368 | 1,378 | 1,363 | 1,369 | -3 | -0.2% | 75,400 |
| 2025/07/11 | 1,349 | 1,382 | 1,342 | 1,372 | +32 | +2.4% | 92,300 |
| 2025/07/10 | 1,350 | 1,353 | 1,335 | 1,340 | -1 | -0.1% | 79,600 |
| 2025/07/09 | 1,338 | 1,345 | 1,329 | 1,341 | +1 | +0.1% | 39,700 |
| 2025/07/08 | 1,309 | 1,340 | 1,306 | 1,340 | +34 | +2.6% | 68,300 |
| 2025/07/07 | 1,310 | 1,315 | 1,301 | 1,306 | -13 | -1% | 69,000 |
| 2025/07/04 | 1,313 | 1,324 | 1,313 | 1,319 | +6 | +0.5% | 58,800 |
| 2025/07/03 | 1,316 | 1,321 | 1,300 | 1,313 | +10 | +0.8% | 52,300 |
| 2025/07/02 | 1,316 | 1,323 | 1,303 | 1,303 | -19 | -1.4% | 91,200 |
| 2025/07/01 | 1,318 | 1,322 | 1,290 | 1,322 | +5 | +0.4% | 91,000 |
| 2025/06/30 | 1,320 | 1,344 | 1,316 | 1,317 | -2 | -0.2% | 94,400 |
| 2025/06/27 | 1,313 | 1,338 | 1,310 | 1,319 | +2 | +0.2% | 156,400 |
| 2025/06/26 | 1,238 | 1,317 | 1,238 | 1,317 | +67 | +5.4% | 203,100 |
| 2025/06/25 | 1,257 | 1,257 | 1,230 | 1,250 | +20 | +1.6% | 94,800 |
| 2025/06/24 | 1,243 | 1,250 | 1,229 | 1,230 | +2 | +0.2% | 54,300 |
| 2025/06/23 | 1,236 | 1,243 | 1,203 | 1,228 | -11 | -0.9% | 109,500 |
| 2025/06/20 | 1,245 | 1,264 | 1,239 | 1,239 | -7 | -0.6% | 185,000 |
| 2025/06/19 | 1,242 | 1,248 | 1,227 | 1,246 | +2 | +0.2% | 63,000 |
| 2025/06/18 | 1,228 | 1,248 | 1,228 | 1,244 | +13 | +1.1% | 74,300 |
| 2025/06/17 | 1,234 | 1,239 | 1,226 | 1,231 | +5 | +0.4% | 64,800 |
| 2025/06/16 | 1,227 | 1,243 | 1,226 | 1,226 | -1 | -0.1% | 66,300 |
| 2025/06/13 | 1,240 | 1,243 | 1,226 | 1,227 | -18 | -1.4% | 140,200 |
| 2025/06/12 | 1,256 | 1,262 | 1,240 | 1,245 | -10 | -0.8% | 75,200 |
| 2025/06/11 | 1,290 | 1,290 | 1,255 | 1,255 | -24 | -1.9% | 109,500 |
| 2025/06/10 | 1,290 | 1,303 | 1,278 | 1,279 | -8 | -0.6% | 120,400 |
| 2025/06/09 | 1,278 | 1,299 | 1,278 | 1,287 | +11 | +0.9% | 106,100 |
| 2025/06/06 | 1,274 | 1,285 | 1,274 | 1,276 | -1 | -0.1% | 57,000 |
| 2025/06/05 | 1,270 | 1,286 | 1,269 | 1,277 | -15 | -1.2% | 128,000 |
| 2025/06/04 | 1,283 | 1,308 | 1,281 | 1,292 | +8 | +0.6% | 82,100 |
| 2025/06/03 | 1,297 | 1,307 | 1,274 | 1,284 | -5 | -0.4% | 108,700 |
| 2025/06/02 | 1,288 | 1,298 | 1,282 | 1,289 | -6 | -0.5% | 91,600 |
| 2025/05/30 | 1,253 | 1,296 | 1,249 | 1,295 | +22 | +1.7% | 520,700 |
| 2025/05/29 | 1,265 | 1,275 | 1,259 | 1,273 | +12 | +1% | 87,400 |
| 2025/05/28 | 1,255 | 1,281 | 1,251 | 1,261 | +16 | +1.3% | 172,300 |
| 2025/05/27 | 1,234 | 1,245 | 1,230 | 1,245 | +17 | +1.4% | 105,900 |
| 2025/05/26 | 1,206 | 1,228 | 1,206 | 1,228 | +23 | +1.9% | 112,900 |
| 2025/05/23 | 1,214 | 1,221 | 1,203 | 1,205 | -2 | -0.2% | 129,800 |
1～
50
件表示中 / 4761件
類似銘柄と比較する
現在ご覧いただいている「アイザワ証Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| アイザワ証Ｇ | 130,300円 | +0.1% | +1.1% | 7.37% | 12.66倍 | 0.91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 |
| 丸三証 | 92,600円 | -4.5% | -1.2% | 6.48% | 16.56倍 | 1.25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 |
| 岩井コスモ | 246,500円 | +1.0% | +0.5% | 6.09% | 8.51倍 | 0.86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 |
| 極東証券 | 148,900円 | 0.0% | +1.4% | 7.39% | 10.56倍 | 0.92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 |
| ＨＳＨＤ | 107,700円 | +40.3% | +0.5% | 0.93% | 2.68倍 | 0.38倍 |
|
モンゴルなど海外銀行を持分で保有。国内ではリユース事業を展開。メタキャピタル傘下 |
市場注目の銘柄
チャート関連のコラム
