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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 3,320 | 3,388 | 3,317 | 3,357 | -129 | -3.7% | 1,107,300 |
| 2025/04/02 | 3,516 | 3,533 | 3,442 | 3,486 | -25 | -0.7% | 727,200 |
| 2025/04/01 | 3,579 | 3,590 | 3,511 | 3,511 | -15 | -0.4% | 644,300 |
| 2025/03/31 | 3,550 | 3,559 | 3,481 | 3,526 | -147 | -4% | 757,000 |
| 2025/03/28 | 3,685 | 3,720 | 3,652 | 3,673 | -123 | -3.2% | 579,700 |
| 2025/03/27 | 3,762 | 3,797 | 3,734 | 3,796 | +30 | +0.8% | 701,500 |
| 2025/03/26 | 3,790 | 3,793 | 3,735 | 3,766 | -2 | -0.1% | 554,000 |
| 2025/03/25 | 3,823 | 3,823 | 3,761 | 3,768 | -14 | -0.4% | 411,100 |
| 2025/03/24 | 3,767 | 3,804 | 3,748 | 3,782 | +41 | +1.1% | 428,400 |
| 2025/03/21 | 3,747 | 3,789 | 3,726 | 3,741 | +8 | +0.2% | 762,500 |
| 2025/03/19 | 3,765 | 3,783 | 3,722 | 3,733 | -49 | -1.3% | 779,300 |
| 2025/03/18 | 3,720 | 3,789 | 3,706 | 3,782 | +79 | +2.1% | 695,700 |
| 2025/03/17 | 3,659 | 3,715 | 3,636 | 3,703 | +77 | +2.1% | 501,700 |
| 2025/03/14 | 3,570 | 3,642 | 3,570 | 3,626 | +56 | +1.6% | 1,025,000 |
| 2025/03/13 | 3,512 | 3,586 | 3,505 | 3,570 | +106 | +3.1% | 860,800 |
| 2025/03/12 | 3,444 | 3,482 | 3,420 | 3,464 | +20 | +0.6% | 798,500 |
| 2025/03/11 | 3,345 | 3,461 | 3,332 | 3,444 | -21 | -0.6% | 1,034,700 |
| 2025/03/10 | 3,557 | 3,565 | 3,460 | 3,465 | -68 | -1.9% | 985,200 |
| 2025/03/07 | 3,525 | 3,533 | 3,483 | 3,533 | -52 | -1.5% | 768,400 |
| 2025/03/06 | 3,542 | 3,585 | 3,542 | 3,585 | +43 | +1.2% | 595,700 |
| 2025/03/05 | 3,485 | 3,558 | 3,466 | 3,542 | +38 | +1.1% | 914,500 |
| 2025/03/04 | 3,570 | 3,600 | 3,463 | 3,504 | -91 | -2.5% | 790,000 |
| 2025/03/03 | 3,564 | 3,613 | 3,548 | 3,595 | +74 | +2.1% | 604,600 |
| 2025/02/28 | 3,526 | 3,538 | 3,468 | 3,521 | -25 | -0.7% | 1,368,000 |
| 2025/02/27 | 3,495 | 3,550 | 3,461 | 3,546 | +33 | +0.9% | 750,400 |
| 2025/02/26 | 3,578 | 3,591 | 3,469 | 3,513 | -46 | -1.3% | 600,300 |
| 2025/02/25 | 3,550 | 3,589 | 3,528 | 3,559 | -18 | -0.5% | 627,700 |
| 2025/02/21 | 3,536 | 3,611 | 3,533 | 3,577 | -8 | -0.2% | 600,600 |
| 2025/02/20 | 3,618 | 3,632 | 3,571 | 3,585 | -89 | -2.4% | 667,300 |
| 2025/02/19 | 3,665 | 3,719 | 3,626 | 3,674 | -29 | -0.8% | 547,600 |
| 2025/02/18 | 3,779 | 3,786 | 3,693 | 3,703 | -76 | -2% | 605,900 |
| 2025/02/17 | 3,747 | 4,025 | 3,719 | 3,779 | +242 | +6.8% | 2,019,600 |
| 2025/02/14 | 3,570 | 3,579 | 3,493 | 3,537 | -51 | -1.4% | 1,275,300 |
| 2025/02/13 | 3,568 | 3,594 | 3,556 | 3,588 | +20 | +0.6% | 728,800 |
| 2025/02/12 | 3,605 | 3,610 | 3,545 | 3,568 | -9 | -0.3% | 814,000 |
| 2025/02/10 | 3,617 | 3,636 | 3,577 | 3,577 | -40 | -1.1% | 360,900 |
| 2025/02/07 | 3,615 | 3,662 | 3,609 | 3,617 | +2 | +0.1% | 338,600 |
| 2025/02/06 | 3,605 | 3,633 | 3,597 | 3,615 | +4 | +0.1% | 352,500 |
| 2025/02/05 | 3,628 | 3,659 | 3,604 | 3,611 | -10 | -0.3% | 475,000 |
| 2025/02/04 | 3,700 | 3,703 | 3,581 | 3,621 | -14 | -0.4% | 569,700 |
| 2025/02/03 | 3,573 | 3,645 | 3,565 | 3,635 | -38 | -1% | 751,300 |
| 2025/01/31 | 3,712 | 3,720 | 3,640 | 3,673 | -36 | -1% | 318,100 |
| 2025/01/30 | 3,663 | 3,713 | 3,631 | 3,709 | +65 | +1.8% | 504,700 |
| 2025/01/29 | 3,651 | 3,671 | 3,629 | 3,644 | -6 | -0.2% | 456,800 |
| 2025/01/28 | 3,606 | 3,669 | 3,582 | 3,650 | -4 | -0.1% | 626,800 |
| 2025/01/27 | 3,679 | 3,696 | 3,622 | 3,654 | +38 | +1.1% | 712,500 |
| 2025/01/24 | 3,661 | 3,664 | 3,604 | 3,616 | -10 | -0.3% | 522,600 |
| 2025/01/23 | 3,647 | 3,687 | 3,615 | 3,626 | -47 | -1.3% | 552,900 |
| 2025/01/22 | 3,650 | 3,682 | 3,632 | 3,673 | +6 | +0.2% | 553,300 |
| 2025/01/21 | 3,676 | 3,682 | 3,631 | 3,667 | -5 | -0.1% | 338,100 |
1～
50
件表示中 / 3672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 | 335,700円 | +15.0% | -38.7% | 3.28% | 9.16倍 | 0.73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 | 100,200円 | +9.0% | +8.6% | 3.99% | 10.65倍 | 0.83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 | 143,600円 | -1.1% | +6.6% | 4.04% | 8.76倍 | 0.68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 | 36,900円 | +6.4% | +0.9% | 3.79% | 10.40倍 | 0.88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 | 301,300円 | +9.8% | +5.8% | 3.47% | 12.91倍 | 1.86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
