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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 154 | 158 | 154 | 156 | ±0 | ±0% | 23,200 |
| 2010/08/05 | 160 | 160 | 156 | 156 | -2 | -1.3% | 7,700 |
| 2010/08/04 | 162 | 163 | 157 | 158 | -4 | -2.5% | 20,500 |
| 2010/08/03 | 161 | 163 | 160 | 162 | +1 | +0.6% | 16,900 |
| 2010/08/02 | 162 | 163 | 160 | 161 | -2 | -1.2% | 10,400 |
| 2010/07/30 | 163 | 166 | 163 | 163 | -5 | -3% | 9,600 |
| 2010/07/29 | 164 | 170 | 163 | 168 | +2 | +1.2% | 23,200 |
| 2010/07/28 | 169 | 169 | 164 | 166 | -4 | -2.4% | 74,400 |
| 2010/07/27 | 166 | 170 | 166 | 170 | +5 | +3% | 2,500 |
| 2010/07/26 | 168 | 170 | 164 | 165 | -6 | -3.5% | 27,400 |
| 2010/07/23 | 171 | 171 | 167 | 171 | +1 | +0.6% | 38,700 |
| 2010/07/22 | 168 | 172 | 166 | 170 | +5 | +3% | 12,000 |
| 2010/07/21 | 167 | 168 | 162 | 165 | -5 | -2.9% | 9,700 |
| 2010/07/20 | 171 | 172 | 170 | 170 | -2 | -1.2% | 8,300 |
| 2010/07/16 | 174 | 174 | 171 | 172 | -6 | -3.4% | 3,800 |
| 2010/07/15 | 173 | 178 | 170 | 178 | +4 | +2.3% | 19,000 |
| 2010/07/14 | 174 | 176 | 174 | 174 | ±0 | ±0% | 4,200 |
| 2010/07/13 | 175 | 176 | 174 | 174 | -2 | -1.1% | 12,700 |
| 2010/07/12 | 178 | 179 | 176 | 176 | +1 | +0.6% | 5,700 |
| 2010/07/09 | 175 | 175 | 175 | 175 | ±0 | ±0% | 1,600 |
| 2010/07/08 | 172 | 176 | 172 | 175 | +1 | +0.6% | 3,200 |
| 2010/07/07 | 174 | 174 | 171 | 174 | -2 | -1.1% | 7,900 |
| 2010/07/06 | 170 | 177 | 170 | 176 | +6 | +3.5% | 4,500 |
| 2010/07/05 | 166 | 173 | 166 | 170 | +2 | +1.2% | 1,800 |
| 2010/07/02 | 167 | 169 | 166 | 168 | +1 | +0.6% | 10,800 |
| 2010/07/01 | 167 | 169 | 166 | 167 | -5 | -2.9% | 23,700 |
| 2010/06/30 | 174 | 174 | 172 | 172 | -3 | -1.7% | 14,900 |
| 2010/06/29 | 177 | 177 | 175 | 175 | ±0 | ±0% | 5,800 |
| 2010/06/28 | 176 | 178 | 175 | 175 | -2 | -1.1% | 8,400 |
| 2010/06/25 | 181 | 181 | 176 | 177 | -1 | -0.6% | 21,200 |
| 2010/06/24 | 178 | 179 | 176 | 178 | ±0 | ±0% | 35,800 |
| 2010/06/23 | 182 | 182 | 178 | 178 | -3 | -1.7% | 28,700 |
| 2010/06/22 | 183 | 183 | 180 | 181 | -2 | -1.1% | 37,600 |
| 2010/06/21 | 183 | 186 | 182 | 183 | ±0 | ±0% | 60,700 |
| 2010/06/18 | 186 | 186 | 181 | 183 | -1 | -0.5% | 10,800 |
| 2010/06/17 | 185 | 187 | 184 | 184 | -5 | -2.6% | 16,800 |
| 2010/06/16 | 192 | 192 | 188 | 189 | +1 | +0.5% | 3,800 |
| 2010/06/15 | 187 | 189 | 187 | 188 | -4 | -2.1% | 8,200 |
| 2010/06/14 | 191 | 192 | 188 | 192 | ±0 | ±0% | 8,900 |
| 2010/06/11 | 190 | 193 | 189 | 192 | +3 | +1.6% | 13,900 |
| 2010/06/10 | 198 | 198 | 185 | 189 | +5 | +2.7% | 36,800 |
| 2010/06/09 | 185 | 185 | 184 | 184 | -1 | -0.5% | 6,200 |
| 2010/06/08 | 185 | 186 | 184 | 185 | +2 | +1.1% | 21,400 |
| 2010/06/07 | 185 | 189 | 183 | 183 | -8 | -4.2% | 11,100 |
| 2010/06/04 | 187 | 191 | 187 | 191 | +4 | +2.1% | 13,000 |
| 2010/06/03 | 185 | 190 | 185 | 187 | +2 | +1.1% | 1,300 |
| 2010/06/02 | 185 | 186 | 183 | 185 | ±0 | ±0% | 13,600 |
| 2010/06/01 | 183 | 188 | 183 | 185 | +1 | +0.5% | 7,300 |
| 2010/05/31 | 182 | 188 | 182 | 184 | +1 | +0.5% | 17,500 |
| 2010/05/28 | 181 | 186 | 181 | 183 | +3 | +1.7% | 35,300 |
3651～
3700
件表示中 / 4744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 | 134,000円 | +0.1% | +1.1% | 7.16% | 13.01倍 | 0.93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 |
| スパークス Ｇ | 145,700円 | +0.2% | +0.3% | 4.67% | 10.84倍 | 1.71倍 |
|
日本株主軸の独立系投資顧問。香港、韓国に資産運用子会社。不動産、環境、復興など投資多角化 |
| 岩井コスモ | 229,600円 | +1.0% | +0.5% | 6.53% | 7.93倍 | 0.79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 | 152,600円 | 0.0% | +1.4% | 7.21% | 10.81倍 | 0.94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 | 106,300円 | +40.3% | +0.5% | 0.94% | 2.64倍 | 0.37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
