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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,676 | 3,682 | 3,631 | 3,667 | -5 | -0.1% | 338,100 |
| 2025/01/20 | 3,657 | 3,693 | 3,647 | 3,672 | +15 | +0.4% | 361,400 |
| 2025/01/17 | 3,602 | 3,667 | 3,558 | 3,657 | +61 | +1.7% | 592,500 |
| 2025/01/16 | 3,584 | 3,617 | 3,576 | 3,596 | +30 | +0.8% | 534,100 |
| 2025/01/15 | 3,568 | 3,573 | 3,532 | 3,566 | +17 | +0.5% | 479,800 |
| 2025/01/14 | 3,540 | 3,577 | 3,480 | 3,549 | -22 | -0.6% | 714,400 |
| 2025/01/10 | 3,587 | 3,618 | 3,552 | 3,571 | +2 | +0.1% | 855,200 |
| 2025/01/09 | 3,562 | 3,604 | 3,557 | 3,569 | +2 | +0.1% | 401,200 |
| 2025/01/08 | 3,650 | 3,656 | 3,565 | 3,567 | -84 | -2.3% | 580,900 |
| 2025/01/07 | 3,639 | 3,710 | 3,631 | 3,651 | +3 | +0.1% | 607,900 |
| 2025/01/06 | 3,670 | 3,700 | 3,609 | 3,648 | -50 | -1.4% | 515,900 |
| 2024/12/30 | 3,735 | 3,751 | 3,676 | 3,698 | -37 | -1% | 541,200 |
| 2024/12/27 | 3,687 | 3,746 | 3,671 | 3,735 | +48 | +1.3% | 471,900 |
| 2024/12/26 | 3,640 | 3,689 | 3,621 | 3,687 | +44 | +1.2% | 259,800 |
| 2024/12/25 | 3,638 | 3,648 | 3,615 | 3,643 | +16 | +0.4% | 300,400 |
| 2024/12/24 | 3,675 | 3,679 | 3,600 | 3,627 | -41 | -1.1% | 334,700 |
| 2024/12/23 | 3,630 | 3,695 | 3,627 | 3,668 | +68 | +1.9% | 322,200 |
| 2024/12/20 | 3,598 | 3,612 | 3,565 | 3,600 | +48 | +1.4% | 1,136,400 |
| 2024/12/19 | 3,505 | 3,593 | 3,495 | 3,552 | +14 | +0.4% | 396,900 |
| 2024/12/18 | 3,540 | 3,573 | 3,532 | 3,538 | -14 | -0.4% | 341,700 |
| 2024/12/17 | 3,610 | 3,630 | 3,552 | 3,552 | -71 | -2% | 472,000 |
| 2024/12/16 | 3,672 | 3,715 | 3,599 | 3,623 | -8 | -0.2% | 362,300 |
| 2024/12/13 | 3,609 | 3,667 | 3,584 | 3,631 | -18 | -0.5% | 701,500 |
| 2024/12/12 | 3,668 | 3,723 | 3,649 | 3,649 | +39 | +1.1% | 721,600 |
| 2024/12/11 | 3,592 | 3,612 | 3,560 | 3,610 | +31 | +0.9% | 481,500 |
| 2024/12/10 | 3,620 | 3,634 | 3,569 | 3,579 | -25 | -0.7% | 454,600 |
| 2024/12/09 | 3,630 | 3,631 | 3,562 | 3,604 | -8 | -0.2% | 413,200 |
| 2024/12/06 | 3,657 | 3,678 | 3,596 | 3,612 | -45 | -1.2% | 384,500 |
| 2024/12/05 | 3,703 | 3,710 | 3,654 | 3,657 | +16 | +0.4% | 464,600 |
| 2024/12/04 | 3,707 | 3,712 | 3,636 | 3,641 | -84 | -2.3% | 436,300 |
| 2024/12/03 | 3,585 | 3,748 | 3,585 | 3,725 | +117 | +3.2% | 573,200 |
| 2024/12/02 | 3,560 | 3,642 | 3,555 | 3,608 | +29 | +0.8% | 383,300 |
| 2024/11/29 | 3,574 | 3,613 | 3,566 | 3,579 | -35 | -1% | 469,300 |
| 2024/11/28 | 3,565 | 3,623 | 3,562 | 3,614 | +14 | +0.4% | 327,300 |
| 2024/11/27 | 3,622 | 3,660 | 3,547 | 3,600 | -77 | -2.1% | 555,500 |
| 2024/11/26 | 3,602 | 3,698 | 3,597 | 3,677 | +80 | +2.2% | 663,700 |
| 2024/11/25 | 3,738 | 3,787 | 3,597 | 3,597 | -83 | -2.3% | 1,125,700 |
| 2024/11/22 | 3,484 | 3,697 | 3,484 | 3,680 | +216 | +6.2% | 915,700 |
| 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 |
51～
100
件表示中 / 3673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 | 312,800円 | +15.0% | -38.7% | 3.52% | 8.53倍 | 0.68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 | 96,100円 | +9.0% | +8.6% | 4.16% | 10.22倍 | 0.80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 | 138,400円 | -1.1% | +6.6% | 4.19% | 8.44倍 | 0.65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 | 35,800円 | +6.4% | +0.9% | 3.91% | 10.09倍 | 0.86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 | 291,200円 | +9.8% | +5.8% | 3.59% | 12.48倍 | 1.80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
