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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,869 | 3,912 | 3,839 | 3,842 | -27 | -0.7% | 1,128,700 |
| 2025/08/19 | 3,745 | 3,884 | 3,733 | 3,869 | +146 | +3.9% | 1,766,300 |
| 2025/08/18 | 3,723 | 3,723 | 3,662 | 3,723 | -8 | -0.2% | 1,844,200 |
| 2025/08/15 | 3,700 | 3,797 | 3,625 | 3,731 | -389 | -9.4% | 4,130,400 |
| 2025/08/14 | 4,170 | 4,171 | 4,115 | 4,120 | -86 | -2% | 755,600 |
| 2025/08/13 | 4,229 | 4,269 | 4,191 | 4,206 | +37 | +0.9% | 982,300 |
| 2025/08/12 | 4,169 | 4,212 | 4,148 | 4,169 | +47 | +1.1% | 736,800 |
| 2025/08/08 | 4,044 | 4,122 | 4,033 | 4,122 | +114 | +2.8% | 895,300 |
| 2025/08/07 | 3,961 | 4,034 | 3,960 | 4,008 | +55 | +1.4% | 637,700 |
| 2025/08/06 | 3,920 | 3,983 | 3,903 | 3,953 | +20 | +0.5% | 697,200 |
| 2025/08/05 | 3,857 | 3,952 | 3,852 | 3,933 | +89 | +2.3% | 803,200 |
| 2025/08/04 | 3,913 | 3,950 | 3,752 | 3,844 | -271 | -6.6% | 1,658,900 |
| 2025/08/01 | 4,054 | 4,136 | 4,030 | 4,115 | +99 | +2.5% | 667,300 |
| 2025/07/31 | 3,976 | 4,034 | 3,962 | 4,016 | +64 | +1.6% | 553,000 |
| 2025/07/30 | 3,908 | 3,958 | 3,901 | 3,952 | +41 | +1% | 472,000 |
| 2025/07/29 | 3,942 | 3,951 | 3,909 | 3,911 | -62 | -1.6% | 481,700 |
| 2025/07/28 | 4,010 | 4,026 | 3,942 | 3,973 | -35 | -0.9% | 450,100 |
| 2025/07/25 | 4,007 | 4,011 | 3,969 | 4,008 | +8 | +0.2% | 589,400 |
| 2025/07/24 | 4,018 | 4,043 | 3,976 | 4,000 | -1 | ±0% | 730,400 |
| 2025/07/23 | 4,002 | 4,006 | 3,931 | 4,001 | +89 | +2.3% | 616,600 |
| 2025/07/22 | 3,916 | 3,950 | 3,904 | 3,912 | -35 | -0.9% | 434,400 |
| 2025/07/18 | 4,011 | 4,013 | 3,937 | 3,947 | +6 | +0.2% | 362,600 |
| 2025/07/17 | 3,913 | 3,952 | 3,910 | 3,941 | +28 | +0.7% | 299,200 |
| 2025/07/16 | 3,919 | 3,932 | 3,892 | 3,913 | -28 | -0.7% | 492,000 |
| 2025/07/15 | 3,952 | 3,975 | 3,928 | 3,941 | -10 | -0.3% | 429,000 |
| 2025/07/14 | 3,956 | 3,982 | 3,904 | 3,951 | -34 | -0.9% | 482,000 |
| 2025/07/11 | 4,038 | 4,040 | 3,981 | 3,985 | +17 | +0.4% | 497,500 |
| 2025/07/10 | 3,976 | 3,989 | 3,951 | 3,968 | -12 | -0.3% | 414,100 |
| 2025/07/09 | 3,974 | 4,028 | 3,965 | 3,980 | +25 | +0.6% | 439,100 |
| 2025/07/08 | 3,980 | 3,987 | 3,945 | 3,955 | -49 | -1.2% | 615,500 |
| 2025/07/07 | 3,997 | 4,032 | 3,976 | 4,004 | +48 | +1.2% | 463,600 |
| 2025/07/04 | 3,964 | 3,965 | 3,928 | 3,956 | +28 | +0.7% | 459,700 |
| 2025/07/03 | 3,981 | 3,984 | 3,890 | 3,928 | -86 | -2.1% | 1,229,300 |
| 2025/07/02 | 3,958 | 4,040 | 3,955 | 4,014 | +45 | +1.1% | 963,600 |
| 2025/07/01 | 3,905 | 3,985 | 3,905 | 3,969 | +69 | +1.8% | 619,500 |
| 2025/06/30 | 3,902 | 3,932 | 3,878 | 3,900 | +49 | +1.3% | 643,500 |
| 2025/06/27 | 3,869 | 3,899 | 3,832 | 3,851 | -7 | -0.2% | 668,100 |
| 2025/06/26 | 3,856 | 3,887 | 3,826 | 3,858 | -47 | -1.2% | 805,800 |
| 2025/06/25 | 3,880 | 3,909 | 3,859 | 3,905 | -14 | -0.4% | 610,500 |
| 2025/06/24 | 3,968 | 3,970 | 3,913 | 3,919 | -18 | -0.5% | 559,600 |
| 2025/06/23 | 3,977 | 3,978 | 3,903 | 3,937 | -70 | -1.7% | 768,300 |
| 2025/06/20 | 4,009 | 4,031 | 3,988 | 4,007 | -21 | -0.5% | 1,122,700 |
| 2025/06/19 | 4,050 | 4,067 | 4,015 | 4,028 | -48 | -1.2% | 645,900 |
| 2025/06/18 | 4,052 | 4,086 | 4,041 | 4,076 | -12 | -0.3% | 432,900 |
| 2025/06/17 | 4,043 | 4,113 | 4,040 | 4,088 | +65 | +1.6% | 475,900 |
| 2025/06/16 | 4,010 | 4,043 | 3,992 | 4,023 | +49 | +1.2% | 427,900 |
| 2025/06/13 | 4,046 | 4,058 | 3,971 | 3,974 | -44 | -1.1% | 847,400 |
| 2025/06/12 | 4,030 | 4,063 | 4,009 | 4,018 | -32 | -0.8% | 429,800 |
| 2025/06/11 | 4,134 | 4,134 | 4,025 | 4,050 | -60 | -1.5% | 647,900 |
| 2025/06/10 | 4,174 | 4,185 | 4,096 | 4,110 | -60 | -1.4% | 822,300 |
1～
50
件表示中 / 3766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 | 381,600円 | +13.3% | +3.5% | 3.41% | 8.23倍 | 0.78倍 |
|
独立系カード大手。ファイナンス、不動産、リース、エンタメも展開。インドの金融事業を急拡大 |
| 東センチュリー | 183,600円 | +1.6% | +8.9% | 3.70% | 9.64倍 | 0.87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 | 47,200円 | +4.4% | +50.9% | 4.24% | 10.24倍 | 1.13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 | 337,600円 | +3.9% | +1.3% | 3.41% | 14.45倍 | 1.89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 |
| 芙蓉リース | 432,200円 | +10.6% | +1.4% | 3.66% | 8.48倍 | 0.82倍 |
|
みずほ（旧富士銀）系。不動産リースに強み。再エネ投資や事業運営に傾注。買収でＢＰＯも拡充 |
市場注目の銘柄
チャート関連のコラム
