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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,153 | 1,169 | 1,137 | 1,142 | -10 | -0.9% | 25,000 |
2023/12/14 | 1,151 | 1,159 | 1,147 | 1,152 | +1 | +0.1% | 29,100 |
2023/12/13 | 1,160 | 1,165 | 1,146 | 1,151 | -15 | -1.3% | 29,900 |
2023/12/12 | 1,160 | 1,169 | 1,150 | 1,166 | +7 | +0.6% | 30,100 |
2023/12/11 | 1,169 | 1,171 | 1,143 | 1,159 | -10 | -0.9% | 47,900 |
2023/12/08 | 1,199 | 1,200 | 1,164 | 1,169 | -33 | -2.7% | 54,400 |
2023/12/07 | 1,184 | 1,208 | 1,174 | 1,202 | +7 | +0.6% | 36,200 |
2023/12/06 | 1,162 | 1,202 | 1,162 | 1,195 | +34 | +2.9% | 38,900 |
2023/12/05 | 1,178 | 1,200 | 1,161 | 1,161 | -33 | -2.8% | 42,600 |
2023/12/04 | 1,202 | 1,202 | 1,188 | 1,194 | -8 | -0.7% | 20,800 |
2023/12/01 | 1,187 | 1,220 | 1,187 | 1,202 | +4 | +0.3% | 60,600 |
2023/11/30 | 1,162 | 1,198 | 1,162 | 1,198 | +28 | +2.4% | 39,600 |
2023/11/29 | 1,193 | 1,193 | 1,168 | 1,170 | -26 | -2.2% | 13,700 |
2023/11/28 | 1,176 | 1,197 | 1,170 | 1,196 | +17 | +1.4% | 29,300 |
2023/11/27 | 1,193 | 1,193 | 1,171 | 1,179 | -1 | -0.1% | 23,500 |
2023/11/24 | 1,167 | 1,183 | 1,166 | 1,180 | +15 | +1.3% | 21,200 |
2023/11/22 | 1,153 | 1,181 | 1,151 | 1,165 | +4 | +0.3% | 18,000 |
2023/11/21 | 1,191 | 1,192 | 1,152 | 1,161 | -17 | -1.4% | 32,400 |
2023/11/20 | 1,165 | 1,186 | 1,163 | 1,178 | +13 | +1.1% | 36,400 |
2023/11/17 | 1,135 | 1,166 | 1,135 | 1,165 | +29 | +2.6% | 40,100 |
2023/11/16 | 1,160 | 1,163 | 1,133 | 1,136 | -19 | -1.6% | 30,100 |
2023/11/15 | 1,179 | 1,183 | 1,147 | 1,155 | -19 | -1.6% | 36,700 |
2023/11/14 | 1,160 | 1,182 | 1,154 | 1,174 | +23 | +2% | 30,500 |
2023/11/13 | 1,160 | 1,170 | 1,149 | 1,151 | -9 | -0.8% | 20,100 |
2023/11/10 | 1,149 | 1,160 | 1,139 | 1,160 | +11 | +1% | 25,000 |
2023/11/09 | 1,138 | 1,155 | 1,122 | 1,149 | +11 | +1% | 30,600 |
2023/11/08 | 1,177 | 1,178 | 1,135 | 1,138 | -39 | -3.3% | 43,900 |
2023/11/07 | 1,191 | 1,211 | 1,170 | 1,177 | -22 | -1.8% | 32,000 |
2023/11/06 | 1,190 | 1,216 | 1,179 | 1,199 | +32 | +2.7% | 67,600 |
2023/11/02 | 1,170 | 1,189 | 1,143 | 1,167 | -17 | -1.4% | 39,200 |
2023/11/01 | 1,173 | 1,198 | 1,169 | 1,184 | +23 | +2% | 73,200 |
2023/10/31 | 1,134 | 1,162 | 1,112 | 1,161 | +13 | +1.1% | 47,300 |
2023/10/30 | 1,154 | 1,199 | 1,145 | 1,148 | -19 | -1.6% | 97,500 |
2023/10/27 | 1,143 | 1,173 | 1,131 | 1,167 | +54 | +4.9% | 98,400 |
2023/10/26 | 1,175 | 1,185 | 1,110 | 1,113 | -58 | -5% | 91,200 |
2023/10/25 | 1,147 | 1,172 | 1,145 | 1,171 | +38 | +3.4% | 51,600 |
2023/10/24 | 1,136 | 1,146 | 1,097 | 1,133 | -2 | -0.2% | 51,400 |
2023/10/23 | 1,130 | 1,148 | 1,128 | 1,135 | -5 | -0.4% | 53,200 |
2023/10/20 | 1,150 | 1,169 | 1,136 | 1,140 | -4 | -0.3% | 36,900 |
2023/10/19 | 1,127 | 1,149 | 1,122 | 1,144 | +10 | +0.9% | 44,300 |
2023/10/18 | 1,105 | 1,135 | 1,105 | 1,134 | +29 | +2.6% | 56,800 |
2023/10/17 | 1,098 | 1,111 | 1,091 | 1,105 | +25 | +2.3% | 51,100 |
2023/10/16 | 1,068 | 1,085 | 1,068 | 1,080 | -1 | -0.1% | 32,000 |
2023/10/13 | 1,078 | 1,094 | 1,068 | 1,081 | +3 | +0.3% | 35,500 |
2023/10/12 | 1,069 | 1,080 | 1,062 | 1,078 | +9 | +0.8% | 29,700 |
2023/10/11 | 1,091 | 1,091 | 1,060 | 1,069 | -24 | -2.2% | 47,200 |
2023/10/10 | 1,075 | 1,105 | 1,063 | 1,093 | +36 | +3.4% | 89,600 |
2023/10/06 | 1,027 | 1,058 | 1,027 | 1,057 | +33 | +3.2% | 79,700 |
2023/10/05 | 984 | 1,026 | 984 | 1,024 | +40 | +4.1% | 57,200 |
2023/10/04 | 992 | 1,004 | 981 | 984 | +2 | +0.2% | 67,000 |
101~
150
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