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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,141 | 1,157 | 1,123 | 1,145 | +12 | +1.1% | 53,200 |
| 2024/03/01 | 1,106 | 1,136 | 1,106 | 1,133 | +30 | +2.7% | 47,200 |
| 2024/02/29 | 1,099 | 1,113 | 1,085 | 1,103 | +13 | +1.2% | 62,800 |
| 2024/02/28 | 1,089 | 1,105 | 1,084 | 1,090 | -4 | -0.4% | 42,600 |
| 2024/02/27 | 1,095 | 1,126 | 1,090 | 1,094 | -3 | -0.3% | 43,600 |
| 2024/02/26 | 1,140 | 1,140 | 1,097 | 1,097 | -34 | -3% | 48,100 |
| 2024/02/22 | 1,119 | 1,139 | 1,111 | 1,131 | +13 | +1.2% | 57,100 |
| 2024/02/21 | 1,172 | 1,182 | 1,114 | 1,118 | -57 | -4.9% | 103,900 |
| 2024/02/20 | 1,250 | 1,259 | 1,173 | 1,175 | -67 | -5.4% | 71,000 |
| 2024/02/19 | 1,298 | 1,298 | 1,224 | 1,242 | -56 | -4.3% | 66,500 |
| 2024/02/16 | 1,229 | 1,298 | 1,224 | 1,298 | +75 | +6.1% | 69,400 |
| 2024/02/15 | 1,215 | 1,234 | 1,202 | 1,223 | +14 | +1.2% | 51,400 |
| 2024/02/14 | 1,208 | 1,218 | 1,200 | 1,209 | -9 | -0.7% | 31,000 |
| 2024/02/13 | 1,209 | 1,233 | 1,201 | 1,218 | +13 | +1.1% | 55,500 |
| 2024/02/09 | 1,198 | 1,220 | 1,198 | 1,205 | +7 | +0.6% | 33,600 |
| 2024/02/08 | 1,198 | 1,202 | 1,166 | 1,198 | -12 | -1% | 61,500 |
| 2024/02/07 | 1,198 | 1,219 | 1,198 | 1,210 | +1 | +0.1% | 23,900 |
| 2024/02/06 | 1,206 | 1,218 | 1,199 | 1,209 | +3 | +0.2% | 30,800 |
| 2024/02/05 | 1,227 | 1,227 | 1,197 | 1,206 | -21 | -1.7% | 30,800 |
| 2024/02/02 | 1,261 | 1,263 | 1,207 | 1,227 | -28 | -2.2% | 55,100 |
| 2024/02/01 | 1,250 | 1,279 | 1,240 | 1,255 | +3 | +0.2% | 55,100 |
| 2024/01/31 | 1,233 | 1,280 | 1,193 | 1,252 | +17 | +1.4% | 77,500 |
| 2024/01/30 | 1,210 | 1,240 | 1,195 | 1,235 | +26 | +2.2% | 86,600 |
| 2024/01/29 | 1,201 | 1,216 | 1,199 | 1,209 | +8 | +0.7% | 26,300 |
| 2024/01/26 | 1,222 | 1,222 | 1,198 | 1,201 | -31 | -2.5% | 56,600 |
| 2024/01/25 | 1,224 | 1,243 | 1,198 | 1,232 | -21 | -1.7% | 89,300 |
| 2024/01/24 | 1,252 | 1,269 | 1,245 | 1,253 | +2 | +0.2% | 44,800 |
| 2024/01/23 | 1,260 | 1,262 | 1,247 | 1,251 | +7 | +0.6% | 23,900 |
| 2024/01/22 | 1,217 | 1,250 | 1,217 | 1,244 | +32 | +2.6% | 27,100 |
| 2024/01/19 | 1,274 | 1,274 | 1,211 | 1,212 | -63 | -4.9% | 36,400 |
| 2024/01/18 | 1,277 | 1,283 | 1,266 | 1,275 | -2 | -0.2% | 19,100 |
| 2024/01/17 | 1,300 | 1,303 | 1,264 | 1,277 | -7 | -0.5% | 43,300 |
| 2024/01/16 | 1,312 | 1,315 | 1,280 | 1,284 | -24 | -1.8% | 40,000 |
| 2024/01/15 | 1,259 | 1,325 | 1,259 | 1,308 | +50 | +4% | 58,100 |
| 2024/01/12 | 1,325 | 1,325 | 1,258 | 1,258 | -76 | -5.7% | 73,600 |
| 2024/01/11 | 1,347 | 1,361 | 1,306 | 1,334 | +2 | +0.2% | 102,800 |
| 2024/01/10 | 1,289 | 1,347 | 1,289 | 1,332 | +32 | +2.5% | 135,300 |
| 2024/01/09 | 1,280 | 1,302 | 1,271 | 1,300 | +36 | +2.8% | 79,300 |
| 2024/01/05 | 1,217 | 1,264 | 1,217 | 1,264 | +57 | +4.7% | 71,700 |
| 2024/01/04 | 1,170 | 1,210 | 1,152 | 1,207 | +40 | +3.4% | 50,300 |
| 2023/12/29 | 1,165 | 1,177 | 1,160 | 1,167 | +10 | +0.9% | 23,500 |
| 2023/12/28 | 1,164 | 1,167 | 1,150 | 1,157 | -19 | -1.6% | 20,700 |
| 2023/12/27 | 1,170 | 1,180 | 1,167 | 1,176 | +6 | +0.5% | 34,100 |
| 2023/12/26 | 1,171 | 1,181 | 1,166 | 1,170 | -1 | -0.1% | 21,400 |
| 2023/12/25 | 1,195 | 1,195 | 1,164 | 1,171 | -10 | -0.8% | 19,400 |
| 2023/12/22 | 1,170 | 1,187 | 1,170 | 1,181 | +23 | +2% | 22,600 |
| 2023/12/21 | 1,173 | 1,192 | 1,144 | 1,158 | -37 | -3.1% | 35,300 |
| 2023/12/20 | 1,201 | 1,211 | 1,187 | 1,195 | ±0 | ±0% | 37,900 |
| 2023/12/19 | 1,172 | 1,196 | 1,172 | 1,195 | +23 | +2% | 26,900 |
| 2023/12/18 | 1,131 | 1,176 | 1,131 | 1,172 | +30 | +2.6% | 21,500 |
51～
100
件表示中 / 4464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 | 183,000円 | +2.7% | +3.0% | 2.13% | 18.97倍 | 1.02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 |
| ジャフコ Ｇ | 183,000円 | -6.3% | +15.1% | 3.72% | 14.04倍 | 0.72倍 |
|
専業ＶＣで最大手。バイアウト投資にも注力。国内はもとより米国、アジアなど国際的に展開 |
| ＧＭＯＦＨＤ | 78,900円 | +8.9% | +13.4% | 4.61% | 10.34倍 | 2.01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 |
| ＪＩＡ | 137,700円 | +27.3% | +71.8% | 1.16% | 19.37倍 | 1.74倍 |
|
課税繰り延べメリットの航空機リース商品が柱、不動産やプライベートエクイティなどへ展開 |
| ウェルスナビ | 133,200円 | +22.4% | +15.6% | 0.00% | 196.75倍 | 6.47倍 |
|
ロボアドバイザー活用した全自動の資産運用サービスを提供。手数料収入は預かり資産の１％ |
市場注目の銘柄
チャート関連のコラム
