クレディセゾンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,440 | 3,474 | 3,412 | 3,464 | +24 | +0.7% | 489,100 |
| 2024/11/20 | 3,393 | 3,460 | 3,391 | 3,440 | +21 | +0.6% | 480,400 |
| 2024/11/19 | 3,373 | 3,419 | 3,351 | 3,419 | +49 | +1.5% | 417,000 |
| 2024/11/18 | 3,359 | 3,380 | 3,303 | 3,370 | -25 | -0.7% | 659,600 |
| 2024/11/15 | 3,406 | 3,468 | 3,378 | 3,395 | -120 | -3.4% | 912,300 |
| 2024/11/14 | 3,560 | 3,579 | 3,515 | 3,515 | -17 | -0.5% | 699,100 |
| 2024/11/13 | 3,581 | 3,611 | 3,519 | 3,532 | -33 | -0.9% | 553,200 |
| 2024/11/12 | 3,595 | 3,671 | 3,540 | 3,565 | +40 | +1.1% | 758,500 |
| 2024/11/11 | 3,561 | 3,570 | 3,508 | 3,525 | -70 | -1.9% | 368,000 |
| 2024/11/08 | 3,615 | 3,620 | 3,546 | 3,595 | +14 | +0.4% | 576,600 |
| 2024/11/07 | 3,600 | 3,649 | 3,505 | 3,581 | +51 | +1.4% | 856,900 |
| 2024/11/06 | 3,401 | 3,533 | 3,393 | 3,530 | +182 | +5.4% | 637,200 |
| 2024/11/05 | 3,368 | 3,406 | 3,334 | 3,348 | -11 | -0.3% | 599,300 |
| 2024/11/01 | 3,413 | 3,448 | 3,342 | 3,359 | -124 | -3.6% | 721,800 |
| 2024/10/31 | 3,495 | 3,512 | 3,447 | 3,483 | +24 | +0.7% | 548,100 |
| 2024/10/30 | 3,454 | 3,473 | 3,419 | 3,459 | -24 | -0.7% | 763,900 |
| 2024/10/29 | 3,419 | 3,485 | 3,419 | 3,483 | +64 | +1.9% | 480,200 |
| 2024/10/28 | 3,336 | 3,433 | 3,336 | 3,419 | +40 | +1.2% | 423,400 |
| 2024/10/25 | 3,355 | 3,388 | 3,346 | 3,379 | -12 | -0.4% | 358,300 |
| 2024/10/24 | 3,356 | 3,430 | 3,342 | 3,391 | +18 | +0.5% | 526,900 |
| 2024/10/23 | 3,401 | 3,410 | 3,345 | 3,373 | -53 | -1.5% | 844,900 |
| 2024/10/22 | 3,492 | 3,514 | 3,406 | 3,426 | -103 | -2.9% | 741,900 |
| 2024/10/21 | 3,566 | 3,570 | 3,521 | 3,529 | -44 | -1.2% | 489,500 |
| 2024/10/18 | 3,605 | 3,640 | 3,558 | 3,573 | -32 | -0.9% | 428,300 |
| 2024/10/17 | 3,658 | 3,682 | 3,605 | 3,605 | -26 | -0.7% | 433,200 |
| 2024/10/16 | 3,597 | 3,670 | 3,579 | 3,631 | +6 | +0.2% | 331,200 |
| 2024/10/15 | 3,631 | 3,649 | 3,615 | 3,625 | +25 | +0.7% | 481,000 |
| 2024/10/11 | 3,651 | 3,651 | 3,587 | 3,600 | -6 | -0.2% | 537,200 |
| 2024/10/10 | 3,662 | 3,662 | 3,586 | 3,606 | +1 | ±0% | 356,000 |
| 2024/10/09 | 3,656 | 3,675 | 3,600 | 3,605 | -7 | -0.2% | 516,300 |
| 2024/10/08 | 3,665 | 3,666 | 3,596 | 3,612 | -87 | -2.4% | 565,900 |
| 2024/10/07 | 3,728 | 3,740 | 3,687 | 3,699 | +100 | +2.8% | 800,600 |
| 2024/10/04 | 3,600 | 3,641 | 3,592 | 3,599 | -23 | -0.6% | 787,300 |
| 2024/10/03 | 3,730 | 3,730 | 3,622 | 3,622 | +32 | +0.9% | 670,100 |
| 2024/10/02 | 3,599 | 3,654 | 3,573 | 3,590 | -40 | -1.1% | 719,400 |
| 2024/10/01 | 3,582 | 3,648 | 3,563 | 3,630 | +49 | +1.4% | 590,600 |
| 2024/09/30 | 3,488 | 3,607 | 3,474 | 3,581 | -117 | -3.2% | 1,008,400 |
| 2024/09/27 | 3,703 | 3,710 | 3,630 | 3,698 | +41 | +1.1% | 844,600 |
| 2024/09/26 | 3,625 | 3,667 | 3,605 | 3,657 | +93 | +2.6% | 894,700 |
| 2024/09/25 | 3,620 | 3,639 | 3,564 | 3,564 | -60 | -1.7% | 483,100 |
| 2024/09/24 | 3,670 | 3,690 | 3,616 | 3,624 | ±0 | ±0% | 793,400 |
| 2024/09/20 | 3,675 | 3,675 | 3,617 | 3,624 | +17 | +0.5% | 722,700 |
| 2024/09/19 | 3,580 | 3,647 | 3,563 | 3,607 | +90 | +2.6% | 1,014,700 |
| 2024/09/18 | 3,460 | 3,550 | 3,453 | 3,517 | +124 | +3.7% | 728,100 |
| 2024/09/17 | 3,468 | 3,482 | 3,325 | 3,393 | -96 | -2.8% | 1,162,200 |
| 2024/09/13 | 3,477 | 3,513 | 3,382 | 3,489 | +82 | +2.4% | 1,286,200 |
| 2024/09/12 | 3,448 | 3,448 | 3,370 | 3,407 | +49 | +1.5% | 673,900 |
| 2024/09/11 | 3,461 | 3,461 | 3,314 | 3,358 | -76 | -2.2% | 1,047,800 |
| 2024/09/10 | 3,352 | 3,481 | 3,339 | 3,434 | +100 | +3% | 958,000 |
| 2024/09/09 | 3,200 | 3,340 | 3,180 | 3,334 | +39 | +1.2% | 653,900 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「クレセゾン」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 |
|---|---|---|---|---|---|---|---|---|
| クレセゾン | 346,400円 | +15.0% | -38.7% | 3.03% | 9.82倍 | 0.79倍 |
|
流通系カード大手。リースや保証、不動産、エンタメ事業も展開。インドの金融事業を急拡大 |
| 三菱ＨＣキャ | 101,200円 | +9.0% | +8.6% | 3.95% | 10.76倍 | 0.84倍 |
|
三菱ＵＦＪグループ。日立キャピタルと２１年４月統合。リース首位級。Ｍ＆Ａで海外展開加速 |
| 東センチュリー | 148,300円 | -1.1% | +6.6% | 3.91% | 9.04倍 | 0.70倍 |
|
伊藤忠系、旧第一勧銀系が合併したリース大手。銀行色薄く経営に自由度。事業投資、海外を強化 |
| アコム | 38,200円 | +6.4% | +0.9% | 3.66% | 10.77倍 | 0.92倍 |
|
ＭＵＦＧ子会社。消費者ローン専業最大手の一角。ローン、信用保証、東南アジア事業の３本柱 |
| 全国保証 | 540,600円 | +7.9% | +3.9% | 3.64% | 12.16倍 | 1.67倍 |
|
住宅ローン保証の最大手。独立系。Ｍ＆Ａに積極的。事業領域拡大目指しベンチャー投資も |
市場注目の銘柄
チャート関連のコラム
