指数
株式
基金
先物
通貨
国債
| 銘柄名 | 最新価格 | 更新時間 | 開始時間 | Kライン種別 | 過去価格レンジ | 出来高極値 | 変更記録 | 取引統計 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 史上最高値 | 史上最安値 | 出来高ピーク | 出来高の谷 | 日次利益ピーク | 日次損失ピーク | 月次利益ピーク | 月次損失ピーク | 取引日 | 上昇比率 | 下降比率 | ||||||
| SM Investments Corp (SM)(SM) | 732.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,142.00
2018-01-29
|
485.33
2016-01-22
|
24.2M
2023-08-15
|
0.0M
2021-12-24
|
+11.11%
2020-10-16
|
-12.22%
2020-03-04
|
+13.15%
2015-01
|
-14.79%
2020-03
|
2611 | 45.4% | 47.7% | |
| Cebu Air Inc Preferred (CEBCP)(CEBCP) | 35.40 | 2025-09-26 | 2021-03-29 |
日足K
分足K
|
53.35
2021-06-17
|
28.10
2024-12-26
|
3.8M
2025-08-08
|
0.0M
2021-12-29
|
+14.29%
2025-08-07
|
-17.72%
2025-09-04
|
+25.74%
2021-06
|
-16.00%
2021-07
|
1035 | 38.9% | 43.3% | |
| Xurpas Inc (X)(X) | 0.18 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
20.00
2016-04-15
|
0.15
2024-11-21
|
128.2M
2019-02-11
|
0.0M
2022-07-14
|
+34.18%
2022-01-21
|
-22.75%
2024-06-19
|
+58.69%
2017-12
|
-38.16%
2020-03
|
2212 | 37.5% | 46.3% | |
| Megawide Construction Corp (MWIDE)(MWIDE) | 3.35 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
25.00
2018-05-02
|
1.88
2025-05-23
|
64.6M
2023-01-11
|
0.0M
2016-05-19
|
+28.10%
2022-06-16
|
-32.71%
2020-03-05
|
+69.39%
2016-07
|
-48.70%
2020-03
|
2608 | 40.8% | 48.6% | |
| Asia Amalgamated Holdings Corp (AAA)(AAA) | 1.61 | 2015-05-16 | 2015-01-06 |
日足K
分足K
|
2.11
2015-04-06
|
1.21
2015-01-27
|
1.8M
2015-02-13
|
-
2015-05-16
|
+27.05%
2015-01-26
|
-16.13%
2015-01-29
|
+13.25%
2015-02
|
-18.75%
2015-04
|
69 | 42.0% | 44.9% | |
| Bank of Commerce (BNCOM)(BNCOM) | 8.00 | 2025-09-26 | 2022-03-31 |
日足K
分足K
|
12.58
2022-03-31
|
5.50
2023-09-01
|
25.0M
2022-03-31
|
0.0M
2022-12-07
|
+12.26%
2023-07-19
|
-8.82%
2024-05-23
|
+24.79%
2023-09
|
-20.15%
2022-05
|
827 | 38.0% | 41.5% | |
| Manila Water Company Inc (MWC)(MWC) | 36.75 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
42.55
2025-08-27
|
5.01
2019-12-17
|
113.6M
2019-12-17
|
0.0M
2018-04-16
|
+17.85%
2019-11-12
|
-35.76%
2019-11-05
|
+43.40%
2021-10
|
-45.42%
2019-12
|
2605 | 43.8% | 46.1% | |
| Cebu Air Inc (CEB)(CEB) | 32.05 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
125.50
2016-08-23
|
26.00
2024-06-03
|
6.5M
2024-05-31
|
0.0M
2023-03-27
|
+50.00%
2019-06-28
|
-37.90%
2019-06-27
|
+25.70%
2024-09
|
-38.11%
2020-03
|
2611 | 47.3% | 46.4% | |
| Crown Equities Inc (CEI)(CEI) | 0.07 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
0.35
2018-02-26
|
0.05
2025-02-27
|
970.4M
2018-02-26
|
0.0M
2015-11-06
|
+46.15%
2024-02-15
|
-23.29%
2023-07-17
|
+37.93%
2024-03
|
-21.52%
2024-07
|
2446 | 34.4% | 40.8% | |
| Filinvest REIT Corp (FILRT)(FILRT) | 3.40 | 2025-09-26 | 2021-08-12 |
日足K
分足K
|
7.99
2021-11-19
|
2.55
2023-12-21
|
50.4M
2025-03-03
|
0.0M
2023-04-18
|
+7.72%
2022-07-27
|
-8.31%
2023-07-27
|
+18.70%
2024-01
|
-21.93%
2023-05
|
1001 | 39.1% | 39.8% | |
| Wilcon Depot Inc (WLCON)(WLCON) | 9.41 | 2025-09-26 | 2017-03-31 |
日足K
分足K
|
40.00
2021-10-07
|
5.08
2017-04-06
|
201.3M
2017-03-31
|
0.1M
2023-04-12
|
+14.11%
2022-09-13
|
-16.08%
2020-03-05
|
+28.06%
2017-06
|
-28.10%
2020-03
|
2061 | 44.8% | 46.2% | |
| Century Properties Group Inc (CPG)(CPG) | 0.66 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1.04
2015-01-06
|
0.25
2024-02-06
|
300.2M
2017-07-07
|
0.0M
2022-07-25
|
+25.93%
2016-05-12
|
-15.58%
2015-06-04
|
+42.50%
2021-06
|
-23.71%
2020-03
|
2593 | 31.9% | 35.4% | |
| Philippine Estates Corp (PHES)(PHES) | 0.33 | 2025-09-25 | 2015-01-05 |
日足K
分足K
|
0.88
2021-06-25
|
0.20
2016-01-18
|
417.7M
2021-06-21
|
-
2025-01-23
|
+49.21%
2018-02-08
|
-18.09%
2018-02-09
|
+68.57%
2017-07
|
-25.61%
2020-03
|
2109 | 30.4% | 36.4% | |
| LMG Chemicals Corp (LMG)(LMG) | 0.33 | 2025-09-23 | 2015-01-05 |
日足K
分足K
|
0.88
2017-03-14
|
0.12
2024-11-26
|
341.2M
2021-06-16
|
-
2025-01-02
|
+50.00%
2024-09-20
|
-41.94%
2017-03-10
|
+92.68%
2017-02
|
-28.06%
2017-03
|
1393 | 31.2% | 42.6% | |
| Sta Lucia Land Inc (SLI)(SLI) | 2.50 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
3.55
2021-06-25
|
0.64
2015-08-25
|
402.4M
2015-12-22
|
0.0M
2015-07-20
|
+28.50%
2021-01-14
|
-14.56%
2016-03-28
|
+18.00%
2016-11
|
-13.49%
2016-12
|
2557 | 33.5% | 33.7% | |
| Cebu Landmasters Inc (CLI)(CLI) | 2.36 | 2025-09-26 | 2017-06-02 |
日足K
分足K
|
5.98
2017-06-22
|
1.35
2020-04-07
|
82.6M
2017-06-02
|
0.0M
2023-12-21
|
+22.70%
2021-06-04
|
-54.53%
2019-05-03
|
+26.38%
2020-06
|
-52.69%
2019-05
|
2021 | 41.8% | 42.5% | |
| Concreat Holdings Philippines Inc (CHP)(CHP) | 1.16 | 2025-09-26 | 2016-07-18 |
日足K
分足K
|
12.96
2016-07-25
|
0.58
2022-07-05
|
264.9M
2016-07-18
|
0.0M
2023-09-06
|
+41.82%
2024-01-26
|
-28.42%
2024-04-16
|
+144.94%
2024-02
|
-36.11%
2024-04
|
2237 | 39.2% | 45.3% | |
| Lopez Holdings Corp (LPZ)(LPZ) | 4.01 | 2025-09-25 | 2015-01-05 |
日足K
分足K
|
9.25
2015-03-09
|
2.23
2020-08-27
|
43.3M
2015-05-13
|
0.0M
2017-03-10
|
+30.88%
2024-04-02
|
-14.71%
2020-02-28
|
+33.08%
2016-03
|
-24.80%
2020-03
|
2502 | 39.0% | 43.5% | |
| RL Commercial REIT Inc (RCR)(RCR) | 7.56 | 2025-09-26 | 2021-09-14 |
日足K
分足K
|
8.94
2022-01-26
|
4.53
2023-11-22
|
214.6M
2025-03-21
|
0.1M
2022-12-23
|
+12.26%
2022-10-07
|
-7.78%
2023-07-28
|
+17.59%
2022-11
|
-14.22%
2022-09
|
979 | 45.6% | 41.4% | |
| Jollibee Foods Corp (JFC)(JFC) | 213.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
328.40
2019-01-29
|
91.10
2020-03-19
|
13.6M
2020-05-29
|
0.0M
2024-07-02
|
+12.50%
2020-04-02
|
-24.71%
2020-03-13
|
+38.66%
2020-04
|
-36.33%
2020-03
|
2611 | 45.2% | 47.9% | |
| Aboitiz Power Corp (AP)(AP) | 42.20 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
49.00
2016-05-13
|
20.15
2020-03-19
|
110.2M
2021-05-27
|
0.0M
2024-12-03
|
+13.21%
2020-03-17
|
-13.33%
2020-03-19
|
+21.74%
2021-08
|
-14.06%
2020-02
|
2610 | 45.8% | 45.6% | |
| East West Banking Corp (EW)(EW) | 11.62 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
26.71
2015-02-18
|
5.60
2022-10-24
|
27.0M
2023-12-21
|
0.0M
2015-09-17
|
+8.94%
2020-05-26
|
-34.51%
2016-02-18
|
+23.88%
2023-09
|
-40.40%
2016-02
|
2611 | 42.9% | 47.5% | |
| Petron Corp Preferred Series 4E (PRF4E)(PRF4E) | 998.00 | 2025-09-26 | 2024-09-23 |
日足K
分足K
|
1,070.00
2025-01-07
|
970.00
2025-05-29
|
0.0M
2025-07-04
|
0.0M
2024-11-11
|
+4.58%
2025-04-29
|
-6.08%
2025-04-28
|
+4.69%
2024-12
|
-0.50%
2024-09
|
136 | 22.1% | 24.3% | |
| PLDT Inc (TEL)(TEL) | 1,094.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
3,186.97
2015-02-13
|
805.00
2020-03-19
|
2.5M
2017-06-16
|
0.0M
2017-07-04
|
+11.56%
2016-03-11
|
-19.35%
2022-12-09
|
+17.57%
2017-03
|
-22.48%
2022-12
|
2611 | 46.9% | 47.7% | |
| Emperador Inc (EMI)(EMI) | 16.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
25.05
2022-02-03
|
5.95
2017-03-30
|
609.5M
2020-08-07
|
0.0M
2019-04-16
|
+21.97%
2022-04-13
|
-16.77%
2020-02-13
|
+38.89%
2022-04
|
-27.51%
2022-03
|
2611 | 42.2% | 41.2% | |
| International Container Terminal Services Inc (ICT)(ICT) | 494.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
499.00
2025-08-06
|
55.00
2016-01-21
|
27.3M
2019-02-28
|
0.1M
2016-04-08
|
+10.23%
2016-07-29
|
-15.88%
2020-03-05
|
+29.83%
2016-08
|
-29.53%
2020-03
|
2611 | 46.9% | 46.6% | |
| MacroAsia Corp (MAC)(MAC) | 4.44 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
23.08
2018-02-27
|
1.54
2016-08-12
|
37.4M
2020-05-19
|
0.0M
2015-01-13
|
+29.82%
2017-02-13
|
-25.65%
2016-05-03
|
+59.73%
2017-07
|
-46.04%
2020-01
|
2434 | 43.8% | 47.7% | |
| Benguet Corp A (BC)(BC) | 5.20 | 2025-09-26 | 2015-01-06 |
日足K
分足K
|
15.90
2016-03-30
|
0.70
2020-05-14
|
26.1M
2023-10-23
|
0.0M
2015-01-27
|
+50.00%
2020-04-13
|
-59.03%
2016-08-02
|
+75.87%
2016-03
|
-67.19%
2016-08
|
1964 | 38.0% | 44.7% | |
| Ayala Land Inc (ALI)(ALI) | 25.40 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
53.85
2019-07-16
|
19.44
2020-03-19
|
185.8M
2017-06-16
|
1.0M
2021-12-24
|
+14.60%
2020-03-13
|
-20.31%
2020-03-12
|
+20.07%
2024-08
|
-24.12%
2020-03
|
2611 | 46.6% | 47.0% | |
| SM Prime Holdings Inc (SMPH)(SMPH) | 22.60 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
43.35
2020-01-03
|
16.70
2015-01-06
|
150.9M
2022-06-17
|
1.1M
2023-11-22
|
+14.81%
2020-03-12
|
-11.21%
2020-03-02
|
+12.69%
2022-11
|
-26.62%
2020-03
|
2611 | 46.6% | 46.0% | |
| San Miguel Pure Foods Company Inc (FB)(FB) | 52.50 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
218.00
2015-01-09
|
15.50
2016-03-10
|
19.7M
2019-03-15
|
0.0M
2015-09-04
|
+50.00%
2017-08-07
|
-89.68%
2016-02-29
|
+69.16%
2017-11
|
-87.57%
2016-03
|
2598 | 39.8% | 44.0% | |
| Oriental Peninsula Resources Group Inc (ORE)(ORE) | 0.35 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2.65
2015-01-19
|
0.30
2025-06-19
|
127.7M
2021-01-07
|
-
2025-05-09
|
+39.76%
2021-01-07
|
-20.69%
2021-01-21
|
+37.78%
2018-06
|
-31.66%
2015-08
|
2459 | 35.8% | 41.9% | |
| Globe Telecom Inc (GLO)(GLO) | 1,492.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
3,670.00
2021-11-24
|
1,335.00
2016-11-17
|
3.7M
2023-02-28
|
0.0M
2022-12-23
|
+14.04%
2021-08-06
|
-9.11%
2020-03-13
|
+43.16%
2021-08
|
-18.99%
2022-02
|
2611 | 45.8% | 47.8% | |
| Globe Telecom Inc Pref (GLOPP)(GLOPP) | 1,492.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,472.00
2024-10-07
|
420.00
2020-01-27
|
0.5M
2025-06-02
|
0.0M
2015-10-27
|
+337.19%
2024-09-09
|
-15.73%
2020-01-14
|
+5.46%
2016-09
|
-10.58%
2024-10
|
1197 | 33.2% | 35.7% | |
| Allhome Corp (HOME)(HOME) | 0.34 | 2025-09-26 | 2019-10-10 |
日足K
分足K
|
11.82
2019-11-20
|
0.37
2025-09-11
|
246.8M
2019-10-10
|
0.0M
2022-05-04
|
+23.46%
2020-05-20
|
-21.32%
2020-03-05
|
+49.39%
2023-01
|
-52.87%
2020-03
|
1449 | 36.7% | 45.0% | |
| Crown Asia Chemicals Corp (CROWN)(CROWN) | 1.64 | 2025-09-26 | 2015-04-27 |
日足K
分足K
|
3.33
2015-08-11
|
1.23
2022-09-21
|
137.8M
2015-04-28
|
0.0M
2018-08-20
|
+33.65%
2015-04-27
|
-16.79%
2015-08-11
|
+58.75%
2015-06
|
-38.22%
2015-05
|
2477 | 36.9% | 40.2% | |
| Balai Ni Fruitas Inc (BALAI)(BALAI) | 0.32 | 2025-09-26 | 2022-06-30 |
日足K
分足K
|
1.10
2022-08-31
|
0.29
2025-08-07
|
229.5M
2022-06-30
|
0.0M
2023-11-23
|
+15.12%
2022-08-19
|
-15.24%
2022-08-24
|
+28.99%
2022-08
|
-34.78%
2022-09
|
712 | 37.2% | 38.2% | |
| Lodestar Investment Holdings Corp (LODE)(LODE) | 0.62 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1.93
2021-02-01
|
0.18
2025-06-17
|
304.0M
2021-02-01
|
-
2025-01-28
|
+49.59%
2025-07-15
|
-29.67%
2025-02-12
|
+73.75%
2021-01
|
-43.26%
2021-03
|
2286 | 30.2% | 35.2% | |
| Euro-Med Laboratories Phils Inc (EURO)(EURO) | 0.92 | 2025-09-26 | 2015-01-12 |
日足K
分足K
|
4.49
2020-02-28
|
0.70
2023-07-25
|
38.6M
2020-02-28
|
-
2025-07-10
|
+50.00%
2020-02-05
|
-24.24%
2020-03-04
|
+102.26%
2015-03
|
-47.75%
2020-03
|
1731 | 35.0% | 41.8% | |
| Ferronoux Holdings Inc (FERRO)(FERRO) | 5.40 | 2025-09-26 | 2015-01-06 |
日足K
分足K
|
9.60
2025-06-20
|
1.26
2024-07-30
|
28.4M
2024-12-05
|
0.0M
2015-05-25
|
+45.79%
2025-03-04
|
-25.51%
2022-07-07
|
+87.72%
2024-12
|
-46.95%
2015-07
|
2095 | 38.5% | 49.0% | |
| JG Summit Holdings Inc (JGS)(JGS) | 23.65 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
95.25
2016-05-17
|
14.20
2025-02-12
|
198.3M
2025-02-28
|
0.0M
2023-11-13
|
+13.33%
2025-05-19
|
-14.64%
2020-03-09
|
+29.70%
2020-06
|
-21.35%
2020-03
|
2611 | 46.8% | 47.3% | |
| First Abacus Financial Holdings Corp (FAF)(FAF) | 0.59 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
0.93
2016-08-19
|
0.44
2015-06-26
|
35.0M
2016-08-19
|
-
2025-02-14
|
+47.73%
2015-05-08
|
-37.14%
2015-04-30
|
+25.93%
2023-10
|
-20.63%
2020-03
|
844 | 26.2% | 28.6% | |
| Coal Asia Holdings Inc (COAL)(COAL) | 0.03 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1.03
2015-01-08
|
0.01
2025-08-01
|
50.2M
2020-11-26
|
-
2025-02-03
|
+26.72%
2024-03-20
|
-22.78%
2024-02-14
|
+27.21%
2024-05
|
-28.57%
2016-01
|
2042 | 30.0% | 35.1% | |
| Nickel Asia Corp (NIKL)(NIKL) | 3.18 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
16.22
2015-01-14
|
1.30
2020-03-24
|
329.1M
2019-09-03
|
0.1M
2018-06-11
|
+49.98%
2019-08-15
|
-47.62%
2016-09-09
|
+42.28%
2020-07
|
-39.76%
2016-09
|
2611 | 44.6% | 48.9% | |
| Vistamalls Inc (STR)(STR) | 1.20 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
32.00
2018-02-22
|
1.35
2025-06-20
|
21.4M
2018-05-30
|
-
2025-05-06
|
+50.00%
2017-08-18
|
-49.61%
2015-07-03
|
+47.31%
2018-01
|
-36.32%
2018-04
|
2044 | 34.4% | 44.8% | |
| Vista Land and Lifescapes Inc (VLL)(VLL) | 1.14 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
8.59
2015-03-31
|
1.18
2025-09-09
|
258.9M
2019-02-22
|
0.0M
2025-05-14
|
+27.38%
2020-03-11
|
-32.90%
2020-03-04
|
+39.71%
2020-11
|
-37.99%
2020-03
|
2610 | 38.2% | 46.2% | |
| Atlas Consolidated Mining and Development Corp (AT)(AT) | 4.01 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
10.34
2015-01-19
|
1.50
2020-03-19
|
11.8M
2025-04-04
|
0.0M
2017-05-17
|
+13.12%
2025-03-20
|
-10.98%
2022-09-08
|
+40.23%
2021-04
|
-31.23%
2015-11
|
2526 | 39.9% | 45.7% | |
| Atok Big Wedge Co Inc (AB)(AB) | 3.82 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
43.00
2018-06-08
|
2.51
2024-03-26
|
12.8M
2021-03-08
|
-
2025-04-25
|
+49.89%
2018-05-24
|
-28.32%
2024-05-30
|
+43.16%
2024-12
|
-25.42%
2015-05
|
1962 | 36.2% | 46.0% | |
| Greenergy Holdings Inc (GREEN)(GREEN) | 0.13 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
4.94
2021-03-02
|
0.12
2025-07-29
|
267.1M
2019-01-31
|
0.0M
2025-01-13
|
+318.92%
2018-11-05
|
-30.78%
2022-03-01
|
+66.07%
2021-02
|
-59.72%
2023-07
|
1756 | 42.9% | 43.9% | |
| Philippine Stock Exchange Inc (PSE)(PSE) | 191.50 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
357.56
2015-02-26
|
132.00
2020-03-20
|
2.6M
2016-04-26
|
0.0M
2015-09-18
|
+13.69%
2015-01-26
|
-11.38%
2020-02-17
|
+20.75%
2015-01
|
-10.08%
2015-03
|
2581 | 36.8% | 44.4% | |