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 |
---|---|---|---|---|---|---|---|
2018/08/31 | 1,830 | 1,859 | 1,820 | 1,840 | -6 | -0.3% | 1,373,800 |
2018/08/30 | 1,887 | 1,887 | 1,842 | 1,846 | -25 | -1.3% | 861,700 |
2018/08/29 | 1,873 | 1,892 | 1,862 | 1,871 | +2 | +0.1% | 980,800 |
2018/08/28 | 1,889 | 1,898 | 1,865 | 1,869 | -5 | -0.3% | 815,300 |
2018/08/27 | 1,868 | 1,878 | 1,858 | 1,874 | +9 | +0.5% | 677,100 |
2018/08/24 | 1,859 | 1,870 | 1,845 | 1,865 | +8 | +0.4% | 630,300 |
2018/08/23 | 1,837 | 1,864 | 1,833 | 1,857 | +51 | +2.8% | 1,242,900 |
2018/08/22 | 1,799 | 1,815 | 1,794 | 1,806 | +10 | +0.6% | 748,600 |
2018/08/21 | 1,789 | 1,818 | 1,780 | 1,796 | +7 | +0.4% | 953,500 |
2018/08/20 | 1,789 | 1,797 | 1,772 | 1,789 | +7 | +0.4% | 635,800 |
2018/08/17 | 1,741 | 1,787 | 1,737 | 1,782 | +48 | +2.8% | 905,100 |
2018/08/16 | 1,695 | 1,739 | 1,687 | 1,734 | +29 | +1.7% | 849,800 |
2018/08/15 | 1,707 | 1,724 | 1,686 | 1,705 | +7 | +0.4% | 678,600 |
2018/08/14 | 1,661 | 1,699 | 1,653 | 1,698 | +46 | +2.8% | 742,500 |
2018/08/13 | 1,704 | 1,705 | 1,640 | 1,652 | -72 | -4.2% | 1,411,500 |
2018/08/10 | 1,705 | 1,754 | 1,694 | 1,724 | +56 | +3.4% | 1,901,300 |
2018/08/09 | 1,700 | 1,700 | 1,658 | 1,668 | -37 | -2.2% | 886,700 |
2018/08/08 | 1,703 | 1,726 | 1,703 | 1,705 | -11 | -0.6% | 760,800 |
2018/08/07 | 1,705 | 1,725 | 1,703 | 1,716 | +16 | +0.9% | 410,800 |
2018/08/06 | 1,697 | 1,720 | 1,691 | 1,700 | -11 | -0.6% | 594,400 |
2018/08/03 | 1,716 | 1,722 | 1,701 | 1,711 | -1 | -0.1% | 697,600 |
2018/08/02 | 1,717 | 1,738 | 1,708 | 1,712 | -8 | -0.5% | 597,900 |
2018/08/01 | 1,720 | 1,728 | 1,701 | 1,720 | -19 | -1.1% | 687,900 |
2018/07/31 | 1,749 | 1,765 | 1,717 | 1,739 | +9 | +0.5% | 1,204,800 |
2018/07/30 | 1,730 | 1,745 | 1,726 | 1,730 | +3 | +0.2% | 664,900 |
2018/07/27 | 1,734 | 1,735 | 1,715 | 1,727 | -5 | -0.3% | 685,800 |
2018/07/26 | 1,743 | 1,749 | 1,721 | 1,732 | +5 | +0.3% | 657,400 |
2018/07/25 | 1,745 | 1,748 | 1,724 | 1,727 | -2 | -0.1% | 391,100 |
2018/07/24 | 1,738 | 1,741 | 1,725 | 1,729 | +9 | +0.5% | 675,600 |
2018/07/23 | 1,673 | 1,727 | 1,666 | 1,720 | +51 | +3.1% | 1,045,200 |
2018/07/20 | 1,684 | 1,691 | 1,656 | 1,669 | -15 | -0.9% | 778,000 |
2018/07/19 | 1,687 | 1,697 | 1,681 | 1,684 | -7 | -0.4% | 780,500 |
2018/07/18 | 1,703 | 1,714 | 1,691 | 1,691 | +2 | +0.1% | 537,100 |
2018/07/17 | 1,663 | 1,708 | 1,663 | 1,689 | +34 | +2.1% | 660,300 |
2018/07/13 | 1,644 | 1,667 | 1,636 | 1,655 | +23 | +1.4% | 951,200 |
2018/07/12 | 1,632 | 1,651 | 1,624 | 1,632 | -11 | -0.7% | 787,700 |
2018/07/11 | 1,657 | 1,669 | 1,632 | 1,643 | -38 | -2.3% | 881,200 |
2018/07/10 | 1,691 | 1,700 | 1,675 | 1,681 | ±0 | ±0% | 982,800 |
2018/07/09 | 1,633 | 1,687 | 1,632 | 1,681 | +48 | +2.9% | 606,700 |
2018/07/06 | 1,615 | 1,644 | 1,612 | 1,633 | +14 | +0.9% | 766,700 |
2018/07/05 | 1,657 | 1,658 | 1,605 | 1,619 | -39 | -2.4% | 1,075,700 |
2018/07/04 | 1,657 | 1,676 | 1,650 | 1,658 | -25 | -1.5% | 815,700 |
2018/07/03 | 1,706 | 1,710 | 1,666 | 1,683 | -15 | -0.9% | 927,200 |
2018/07/02 | 1,736 | 1,751 | 1,698 | 1,698 | -46 | -2.6% | 729,000 |
2018/06/29 | 1,739 | 1,754 | 1,722 | 1,744 | +8 | +0.5% | 671,300 |
2018/06/28 | 1,739 | 1,755 | 1,722 | 1,736 | -13 | -0.7% | 712,800 |
2018/06/27 | 1,769 | 1,779 | 1,724 | 1,749 | -18 | -1% | 940,900 |
2018/06/26 | 1,695 | 1,775 | 1,690 | 1,767 | +64 | +3.8% | 1,155,800 |
2018/06/25 | 1,703 | 1,719 | 1,697 | 1,703 | -6 | -0.4% | 809,800 |
2018/06/22 | 1,712 | 1,713 | 1,699 | 1,709 | -16 | -0.9% | 815,600 |
1701~
1750
件表示中 / 3768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 | 383,600円 | +13.3% | +3.5% | 3.39% | 8.28倍 | 0.79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 | 187,200円 | +1.6% | +8.9% | 3.63% | 9.83倍 | 0.89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 | 47,600円 | +4.4% | +50.9% | 4.20% | 10.32倍 | 1.14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 | 335,800円 | +3.9% | +1.3% | 3.42% | 14.38倍 | 1.88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 | 437,800円 | +10.6% | +1.4% | 3.61% | 8.58倍 | 0.83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