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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,885 | 1,894 | 1,866 | 1,892 | +16 | +0.9% | 1,584,300 |
2018/02/20 | 1,865 | 1,883 | 1,851 | 1,876 | +10 | +0.5% | 1,378,200 |
2018/02/19 | 1,811 | 1,867 | 1,811 | 1,866 | +76 | +4.2% | 1,829,100 |
2018/02/16 | 1,775 | 1,792 | 1,760 | 1,790 | +18 | +1% | 1,455,600 |
2018/02/15 | 1,753 | 1,786 | 1,753 | 1,772 | +45 | +2.6% | 2,244,700 |
2018/02/14 | 1,832 | 1,837 | 1,718 | 1,727 | -54 | -3% | 3,262,100 |
2018/02/13 | 1,801 | 1,817 | 1,781 | 1,781 | +6 | +0.3% | 1,953,300 |
2018/02/09 | 1,762 | 1,775 | 1,744 | 1,775 | -68 | -3.7% | 2,271,400 |
2018/02/08 | 1,847 | 1,852 | 1,831 | 1,843 | -4 | -0.2% | 1,331,200 |
2018/02/07 | 1,896 | 1,911 | 1,846 | 1,847 | ±0 | ±0% | 1,908,000 |
2018/02/06 | 1,878 | 1,883 | 1,809 | 1,847 | -111 | -5.7% | 3,172,900 |
2018/02/05 | 1,955 | 1,966 | 1,936 | 1,958 | -41 | -2.1% | 1,543,600 |
2018/02/02 | 1,996 | 2,013 | 1,986 | 1,999 | -9 | -0.4% | 1,060,400 |
2018/02/01 | 2,004 | 2,014 | 1,984 | 2,008 | +25 | +1.3% | 989,200 |
2018/01/31 | 2,005 | 2,011 | 1,982 | 1,983 | -31 | -1.5% | 1,452,700 |
2018/01/30 | 2,040 | 2,041 | 2,007 | 2,014 | -38 | -1.9% | 1,241,900 |
2018/01/29 | 2,070 | 2,072 | 2,049 | 2,052 | -8 | -0.4% | 762,200 |
2018/01/26 | 2,080 | 2,085 | 2,058 | 2,060 | -20 | -1% | 1,170,200 |
2018/01/25 | 2,113 | 2,117 | 2,070 | 2,080 | -56 | -2.6% | 1,288,700 |
2018/01/24 | 2,150 | 2,157 | 2,122 | 2,136 | -32 | -1.5% | 1,062,800 |
2018/01/23 | 2,127 | 2,175 | 2,127 | 2,168 | +45 | +2.1% | 927,300 |
2018/01/22 | 2,129 | 2,138 | 2,115 | 2,123 | -10 | -0.5% | 716,100 |
2018/01/19 | 2,148 | 2,150 | 2,125 | 2,133 | -15 | -0.7% | 1,063,000 |
2018/01/18 | 2,190 | 2,198 | 2,144 | 2,148 | -23 | -1.1% | 960,200 |
2018/01/17 | 2,150 | 2,173 | 2,132 | 2,171 | +5 | +0.2% | 899,900 |
2018/01/16 | 2,167 | 2,174 | 2,157 | 2,166 | -9 | -0.4% | 506,700 |
2018/01/15 | 2,189 | 2,206 | 2,166 | 2,175 | +1 | ±0% | 647,900 |
2018/01/12 | 2,221 | 2,230 | 2,167 | 2,174 | -40 | -1.8% | 1,378,700 |
2018/01/11 | 2,182 | 2,215 | 2,175 | 2,214 | +9 | +0.4% | 971,000 |
2018/01/10 | 2,154 | 2,212 | 2,154 | 2,205 | +59 | +2.7% | 1,139,400 |
2018/01/09 | 2,140 | 2,156 | 2,130 | 2,146 | +17 | +0.8% | 1,240,900 |
2018/01/05 | 2,140 | 2,140 | 2,115 | 2,129 | +9 | +0.4% | 895,400 |
2018/01/04 | 2,079 | 2,122 | 2,074 | 2,120 | +70 | +3.4% | 1,291,400 |
2017/12/29 | 2,049 | 2,058 | 2,045 | 2,050 | +5 | +0.2% | 598,300 |
2017/12/28 | 2,063 | 2,065 | 2,038 | 2,045 | -18 | -0.9% | 863,400 |
2017/12/27 | 2,050 | 2,073 | 2,047 | 2,063 | +30 | +1.5% | 786,000 |
2017/12/26 | 2,049 | 2,051 | 2,031 | 2,033 | -11 | -0.5% | 435,800 |
2017/12/25 | 2,065 | 2,065 | 2,041 | 2,044 | -1 | ±0% | 685,500 |
2017/12/22 | 2,040 | 2,067 | 2,040 | 2,045 | -6 | -0.3% | 833,600 |
2017/12/21 | 2,060 | 2,070 | 2,045 | 2,051 | -15 | -0.7% | 844,000 |
2017/12/20 | 2,050 | 2,075 | 2,045 | 2,066 | +16 | +0.8% | 1,081,100 |
2017/12/19 | 2,047 | 2,059 | 2,038 | 2,050 | +3 | +0.1% | 617,800 |
2017/12/18 | 2,049 | 2,055 | 2,031 | 2,047 | +22 | +1.1% | 908,500 |
2017/12/15 | 2,049 | 2,051 | 2,018 | 2,025 | -50 | -2.4% | 1,321,400 |
2017/12/14 | 2,090 | 2,093 | 2,070 | 2,075 | -32 | -1.5% | 757,200 |
2017/12/13 | 2,122 | 2,128 | 2,092 | 2,107 | ±0 | ±0% | 1,148,800 |
2017/12/12 | 2,102 | 2,113 | 2,096 | 2,107 | -1 | ±0% | 903,700 |
2017/12/11 | 2,114 | 2,126 | 2,099 | 2,108 | +13 | +0.6% | 1,180,100 |
2017/12/08 | 2,083 | 2,113 | 2,082 | 2,095 | +18 | +0.9% | 2,125,300 |
2017/12/07 | 2,092 | 2,103 | 2,071 | 2,077 | -4 | -0.2% | 1,153,100 |
1651~
1700
件表示中 / 3586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 | 368,000円 | +15.0% | -38.7% | 2.85% | 10.43倍 | 0.84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 | 149,400円 | -1.1% | +6.6% | 3.88% | 9.11倍 | 0.71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 | 37,900円 | +6.4% | +0.9% | 3.69% | 10.68倍 | 0.91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 | 545,700円 | +7.9% | +3.9% | 3.61% | 12.28倍 | 1.69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