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 |
|---|---|---|---|---|---|---|---|
| 2010/07/12 | 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 |
| 2010/05/27 | 179 | 184 | 177 | 180 | -1 | -0.6% | 8,800 |
| 2010/05/26 | 181 | 184 | 177 | 181 | -1 | -0.5% | 20,200 |
| 2010/05/25 | 199 | 199 | 178 | 182 | -7 | -3.7% | 35,100 |
| 2010/05/24 | 189 | 189 | 187 | 189 | +4 | +2.2% | 69,600 |
| 2010/05/21 | 185 | 186 | 179 | 185 | -1 | -0.5% | 27,800 |
| 2010/05/20 | 185 | 192 | 184 | 186 | -9 | -4.6% | 26,200 |
| 2010/05/19 | 186 | 198 | 186 | 195 | +5 | +2.6% | 13,800 |
| 2010/05/18 | 191 | 194 | 188 | 190 | -1 | -0.5% | 16,800 |
| 2010/05/17 | 196 | 196 | 191 | 191 | -5 | -2.6% | 10,200 |
| 2010/05/14 | 200 | 200 | 194 | 196 | -6 | -3% | 12,800 |
| 2010/05/13 | 198 | 205 | 198 | 202 | +6 | +3.1% | 24,000 |
| 2010/05/12 | 202 | 202 | 196 | 196 | -7 | -3.4% | 16,600 |
| 2010/05/11 | 209 | 210 | 202 | 203 | +2 | +1% | 16,600 |
| 2010/05/10 | 201 | 205 | 199 | 201 | -8 | -3.8% | 27,000 |
| 2010/05/07 | 205 | 210 | 185 | 209 | +1 | +0.5% | 43,700 |
| 2010/05/06 | 210 | 215 | 208 | 208 | -19 | -8.4% | 59,300 |
| 2010/04/30 | 233 | 234 | 227 | 227 | -8 | -3.4% | 27,300 |
| 2010/04/28 | 231 | 236 | 230 | 235 | -5 | -2.1% | 31,100 |
3701～
3750
件表示中 / 4776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 | 139,800円 | +0.1% | +1.1% | 6.87% | 13.60倍 | 0.98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 | 158,000円 | +0.2% | +0.3% | 4.30% | 11.78倍 | 1.86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 |
| 丸三証 | 96,200円 | -4.5% | -1.2% | 6.24% | 17.21倍 | 1.30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 |
| 極東証券 | 156,300円 | 0.0% | +1.4% | 7.04% | 11.08倍 | 0.97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 | 107,000円 | +40.3% | +0.5% | 0.93% | 2.66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
