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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,740 | 1,752 | 1,727 | 1,741 | +5 | +0.3% | 43,300 |
| 2024/11/28 | 1,708 | 1,750 | 1,708 | 1,736 | +28 | +1.6% | 39,100 |
| 2024/11/27 | 1,712 | 1,714 | 1,686 | 1,708 | -3 | -0.2% | 28,500 |
| 2024/11/26 | 1,717 | 1,719 | 1,690 | 1,711 | -13 | -0.8% | 33,600 |
| 2024/11/25 | 1,713 | 1,733 | 1,699 | 1,724 | +11 | +0.6% | 40,400 |
| 2024/11/22 | 1,698 | 1,714 | 1,694 | 1,713 | +15 | +0.9% | 27,700 |
| 2024/11/21 | 1,692 | 1,703 | 1,680 | 1,698 | +3 | +0.2% | 24,800 |
| 2024/11/20 | 1,700 | 1,712 | 1,684 | 1,695 | -17 | -1% | 49,100 |
| 2024/11/19 | 1,729 | 1,762 | 1,712 | 1,712 | -4 | -0.2% | 120,300 |
| 2024/11/18 | 1,745 | 1,771 | 1,716 | 1,716 | -29 | -1.7% | 35,500 |
| 2024/11/15 | 1,747 | 1,786 | 1,745 | 1,745 | +18 | +1% | 44,100 |
| 2024/11/14 | 1,748 | 1,763 | 1,715 | 1,727 | -26 | -1.5% | 54,200 |
| 2024/11/13 | 1,772 | 1,801 | 1,737 | 1,753 | -5 | -0.3% | 59,100 |
| 2024/11/12 | 1,732 | 1,804 | 1,732 | 1,758 | +34 | +2% | 89,100 |
| 2024/11/11 | 1,687 | 1,724 | 1,679 | 1,724 | +29 | +1.7% | 56,200 |
| 2024/11/08 | 1,712 | 1,738 | 1,695 | 1,695 | -17 | -1% | 42,500 |
| 2024/11/07 | 1,719 | 1,751 | 1,696 | 1,712 | +2 | +0.1% | 64,900 |
| 2024/11/06 | 1,715 | 1,746 | 1,707 | 1,710 | -2 | -0.1% | 84,200 |
| 2024/11/05 | 1,683 | 1,721 | 1,641 | 1,712 | +47 | +2.8% | 73,400 |
| 2024/11/01 | 1,648 | 1,678 | 1,629 | 1,665 | +11 | +0.7% | 69,600 |
| 2024/10/31 | 1,642 | 1,675 | 1,635 | 1,654 | +4 | +0.2% | 69,900 |
| 2024/10/30 | 1,735 | 1,749 | 1,628 | 1,650 | -70 | -4.1% | 195,500 |
| 2024/10/29 | 1,717 | 1,722 | 1,695 | 1,720 | +19 | +1.1% | 48,400 |
| 2024/10/28 | 1,670 | 1,711 | 1,666 | 1,701 | +21 | +1.3% | 64,600 |
| 2024/10/25 | 1,715 | 1,716 | 1,672 | 1,680 | -30 | -1.8% | 68,900 |
| 2024/10/24 | 1,716 | 1,758 | 1,702 | 1,710 | -27 | -1.6% | 64,300 |
| 2024/10/23 | 1,750 | 1,760 | 1,720 | 1,737 | -28 | -1.6% | 54,900 |
| 2024/10/22 | 1,812 | 1,812 | 1,763 | 1,765 | -34 | -1.9% | 73,900 |
| 2024/10/21 | 1,815 | 1,815 | 1,780 | 1,799 | -12 | -0.7% | 48,700 |
| 2024/10/18 | 1,865 | 1,868 | 1,802 | 1,811 | -43 | -2.3% | 61,000 |
| 2024/10/17 | 1,858 | 1,858 | 1,829 | 1,854 | +20 | +1.1% | 59,600 |
| 2024/10/16 | 1,815 | 1,855 | 1,811 | 1,834 | -13 | -0.7% | 79,300 |
| 2024/10/15 | 1,811 | 1,875 | 1,800 | 1,847 | +59 | +3.3% | 114,700 |
| 2024/10/11 | 1,810 | 1,850 | 1,777 | 1,788 | -16 | -0.9% | 113,700 |
| 2024/10/10 | 1,806 | 1,812 | 1,784 | 1,804 | +15 | +0.8% | 60,500 |
| 2024/10/09 | 1,789 | 1,798 | 1,769 | 1,789 | +21 | +1.2% | 91,600 |
| 2024/10/08 | 1,844 | 1,848 | 1,762 | 1,768 | -106 | -5.7% | 175,100 |
| 2024/10/07 | 1,868 | 1,903 | 1,852 | 1,874 | +44 | +2.4% | 109,000 |
| 2024/10/04 | 1,829 | 1,870 | 1,828 | 1,830 | -4 | -0.2% | 55,500 |
| 2024/10/03 | 1,844 | 1,868 | 1,831 | 1,834 | +30 | +1.7% | 87,300 |
| 2024/10/02 | 1,817 | 1,859 | 1,798 | 1,804 | -53 | -2.9% | 102,800 |
| 2024/10/01 | 1,773 | 1,866 | 1,770 | 1,857 | +89 | +5% | 121,600 |
| 2024/09/30 | 1,790 | 1,804 | 1,751 | 1,768 | -58 | -3.2% | 98,100 |
| 2024/09/27 | 1,831 | 1,850 | 1,798 | 1,826 | -45 | -2.4% | 118,800 |
| 2024/09/26 | 1,805 | 1,879 | 1,789 | 1,871 | +92 | +5.2% | 234,000 |
| 2024/09/25 | 1,837 | 1,839 | 1,775 | 1,779 | -65 | -3.5% | 202,500 |
| 2024/09/24 | 1,891 | 1,891 | 1,822 | 1,844 | +33 | +1.8% | 235,000 |
| 2024/09/20 | 1,890 | 1,898 | 1,779 | 1,811 | -39 | -2.1% | 943,100 |
| 2024/09/19 | 1,858 | 1,869 | 1,830 | 1,850 | +15 | +0.8% | 164,100 |
| 2024/09/18 | 1,802 | 1,847 | 1,802 | 1,835 | +64 | +3.6% | 123,700 |
101～
150
件表示中 / 4698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 | 127,900円 | +0.1% | +1.1% | 7.51% | 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 |
| 丸三証 | 84,700円 | - | - | - | - | 1.15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 | 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 |
| 極東証券 | 139,000円 | 0.0% | +1.4% | 7.91% | 9.85倍 | 0.86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 | 94,300円 | - | - | - | - | 0.32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
