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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,881 | 2,917 | 2,620 | 2,780 | -108 | -3.7% | 328,900 |
| 2024/07/04 | 2,800 | 2,900 | 2,771 | 2,888 | +77 | +2.7% | 237,800 |
| 2024/07/03 | 2,754 | 2,829 | 2,738 | 2,811 | +98 | +3.6% | 235,100 |
| 2024/07/02 | 2,702 | 2,755 | 2,660 | 2,713 | +14 | +0.5% | 192,300 |
| 2024/07/01 | 2,650 | 2,721 | 2,546 | 2,699 | +35 | +1.3% | 169,600 |
| 2024/06/28 | 2,580 | 2,674 | 2,580 | 2,664 | +90 | +3.5% | 181,800 |
| 2024/06/27 | 2,515 | 2,577 | 2,472 | 2,574 | +69 | +2.8% | 165,800 |
| 2024/06/26 | 2,382 | 2,518 | 2,382 | 2,505 | +156 | +6.6% | 226,400 |
| 2024/06/25 | 2,265 | 2,350 | 2,265 | 2,349 | +84 | +3.7% | 114,700 |
| 2024/06/24 | 2,344 | 2,344 | 2,197 | 2,265 | -129 | -5.4% | 199,500 |
| 2024/06/21 | 2,352 | 2,439 | 2,348 | 2,394 | +79 | +3.4% | 175,900 |
| 2024/06/20 | 2,318 | 2,346 | 2,264 | 2,315 | -10 | -0.4% | 100,600 |
| 2024/06/19 | 2,341 | 2,360 | 2,296 | 2,325 | +34 | +1.5% | 104,900 |
| 2024/06/18 | 2,230 | 2,297 | 2,230 | 2,291 | +75 | +3.4% | 83,000 |
| 2024/06/17 | 2,225 | 2,242 | 2,182 | 2,216 | -27 | -1.2% | 93,900 |
| 2024/06/14 | 2,104 | 2,264 | 2,098 | 2,243 | +145 | +6.9% | 172,100 |
| 2024/06/13 | 2,160 | 2,163 | 2,078 | 2,098 | -97 | -4.4% | 155,700 |
| 2024/06/12 | 2,045 | 2,198 | 2,018 | 2,195 | +131 | +6.3% | 205,100 |
| 2024/06/11 | 2,014 | 2,083 | 2,007 | 2,064 | +55 | +2.7% | 105,200 |
| 2024/06/10 | 1,966 | 2,017 | 1,932 | 2,009 | +21 | +1.1% | 62,700 |
| 2024/06/07 | 1,910 | 1,991 | 1,905 | 1,988 | +90 | +4.7% | 71,600 |
| 2024/06/06 | 1,881 | 1,935 | 1,881 | 1,898 | +45 | +2.4% | 104,700 |
| 2024/06/05 | 2,014 | 2,014 | 1,850 | 1,853 | -185 | -9.1% | 168,700 |
| 2024/06/04 | 2,070 | 2,078 | 2,022 | 2,038 | -16 | -0.8% | 92,100 |
| 2024/06/03 | 2,000 | 2,060 | 1,999 | 2,054 | +50 | +2.5% | 107,800 |
| 2024/05/31 | 1,957 | 2,013 | 1,949 | 2,004 | +47 | +2.4% | 85,200 |
| 2024/05/30 | 1,981 | 1,989 | 1,935 | 1,957 | -24 | -1.2% | 109,900 |
| 2024/05/29 | 1,959 | 2,009 | 1,944 | 1,981 | +1 | +0.1% | 147,200 |
| 2024/05/28 | 1,950 | 1,993 | 1,910 | 1,980 | -10 | -0.5% | 157,100 |
| 2024/05/27 | 1,929 | 1,990 | 1,921 | 1,990 | +70 | +3.6% | 66,700 |
| 2024/05/24 | 1,935 | 1,971 | 1,918 | 1,920 | -17 | -0.9% | 87,100 |
| 2024/05/23 | 1,858 | 1,941 | 1,843 | 1,937 | +79 | +4.3% | 100,800 |
| 2024/05/22 | 1,802 | 1,892 | 1,801 | 1,858 | +37 | +2% | 118,000 |
| 2024/05/21 | 1,801 | 1,834 | 1,787 | 1,821 | +31 | +1.7% | 38,800 |
| 2024/05/20 | 1,830 | 1,884 | 1,781 | 1,790 | -40 | -2.2% | 112,300 |
| 2024/05/17 | 1,743 | 1,830 | 1,740 | 1,830 | +78 | +4.5% | 66,500 |
| 2024/05/16 | 1,780 | 1,800 | 1,746 | 1,752 | -28 | -1.6% | 70,800 |
| 2024/05/15 | 1,739 | 1,780 | 1,730 | 1,780 | +40 | +2.3% | 111,400 |
| 2024/05/14 | 1,727 | 1,757 | 1,708 | 1,740 | -6 | -0.3% | 106,400 |
| 2024/05/13 | 1,695 | 1,747 | 1,695 | 1,746 | +52 | +3.1% | 84,900 |
| 2024/05/10 | 1,715 | 1,731 | 1,694 | 1,694 | -21 | -1.2% | 38,400 |
| 2024/05/09 | 1,676 | 1,735 | 1,666 | 1,715 | +31 | +1.8% | 94,200 |
| 2024/05/08 | 1,702 | 1,730 | 1,661 | 1,684 | -46 | -2.7% | 127,400 |
| 2024/05/07 | 1,688 | 1,742 | 1,673 | 1,730 | +59 | +3.5% | 204,800 |
| 2024/05/02 | 1,735 | 1,762 | 1,608 | 1,671 | -79 | -4.5% | 585,900 |
| 2024/05/01 | 1,761 | 1,770 | 1,740 | 1,750 | -13 | -0.7% | 133,900 |
| 2024/04/30 | 1,710 | 1,785 | 1,703 | 1,763 | +163 | +10.2% | 714,400 |
| 2024/04/26 | 1,300 | 1,600 | 1,270 | 1,600 | +300 | +23.1% | 94,800 |
| 2024/04/25 | 1,314 | 1,328 | 1,293 | 1,300 | -17 | -1.3% | 21,500 |
| 2024/04/24 | 1,307 | 1,324 | 1,296 | 1,317 | +3 | +0.2% | 28,900 |
201～
250
件表示中 / 4699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% | 12.42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 | - | - | - | - | 0.33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
