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 |
---|---|---|---|---|---|---|---|
2018/06/21 | 1,760 | 1,762 | 1,722 | 1,725 | -51 | -2.9% | 857,100 |
2018/06/20 | 1,730 | 1,778 | 1,708 | 1,776 | +63 | +3.7% | 1,294,200 |
2018/06/19 | 1,733 | 1,746 | 1,710 | 1,713 | -38 | -2.2% | 660,500 |
2018/06/18 | 1,773 | 1,783 | 1,738 | 1,751 | -23 | -1.3% | 854,700 |
2018/06/15 | 1,806 | 1,808 | 1,771 | 1,774 | -33 | -1.8% | 991,300 |
2018/06/14 | 1,816 | 1,821 | 1,794 | 1,807 | -17 | -0.9% | 634,400 |
2018/06/13 | 1,815 | 1,831 | 1,807 | 1,824 | ±0 | ±0% | 519,900 |
2018/06/12 | 1,827 | 1,837 | 1,812 | 1,824 | +12 | +0.7% | 810,100 |
2018/06/11 | 1,795 | 1,820 | 1,780 | 1,812 | +8 | +0.4% | 625,500 |
2018/06/08 | 1,786 | 1,813 | 1,785 | 1,804 | +3 | +0.2% | 1,442,100 |
2018/06/07 | 1,824 | 1,830 | 1,801 | 1,801 | -19 | -1% | 1,041,300 |
2018/06/06 | 1,809 | 1,833 | 1,808 | 1,820 | +21 | +1.2% | 734,800 |
2018/06/05 | 1,825 | 1,833 | 1,792 | 1,799 | -20 | -1.1% | 747,200 |
2018/06/04 | 1,812 | 1,832 | 1,812 | 1,819 | +29 | +1.6% | 557,600 |
2018/06/01 | 1,795 | 1,811 | 1,778 | 1,790 | -17 | -0.9% | 1,158,100 |
2018/05/31 | 1,821 | 1,826 | 1,804 | 1,807 | -7 | -0.4% | 1,568,200 |
2018/05/30 | 1,800 | 1,817 | 1,780 | 1,814 | -24 | -1.3% | 1,112,400 |
2018/05/29 | 1,855 | 1,859 | 1,827 | 1,838 | -32 | -1.7% | 499,500 |
2018/05/28 | 1,836 | 1,875 | 1,831 | 1,870 | +21 | +1.1% | 1,067,700 |
2018/05/25 | 1,850 | 1,871 | 1,837 | 1,849 | -18 | -1% | 867,900 |
2018/05/24 | 1,904 | 1,906 | 1,862 | 1,867 | -44 | -2.3% | 906,700 |
2018/05/23 | 1,940 | 1,941 | 1,909 | 1,911 | -51 | -2.6% | 1,067,500 |
2018/05/22 | 1,963 | 1,976 | 1,940 | 1,962 | -5 | -0.3% | 856,000 |
2018/05/21 | 1,998 | 1,998 | 1,959 | 1,967 | -33 | -1.7% | 771,700 |
2018/05/18 | 2,001 | 2,021 | 1,977 | 2,000 | +4 | +0.2% | 999,200 |
2018/05/17 | 2,004 | 2,008 | 1,933 | 1,996 | -13 | -0.6% | 1,521,900 |
2018/05/16 | 1,934 | 2,016 | 1,931 | 2,009 | +58 | +3% | 2,087,200 |
2018/05/15 | 1,969 | 1,974 | 1,936 | 1,951 | -11 | -0.6% | 970,200 |
2018/05/14 | 1,923 | 1,966 | 1,923 | 1,962 | +31 | +1.6% | 783,700 |
2018/05/11 | 1,920 | 1,937 | 1,910 | 1,931 | +7 | +0.4% | 966,400 |
2018/05/10 | 1,926 | 1,937 | 1,908 | 1,924 | -7 | -0.4% | 887,900 |
2018/05/09 | 1,945 | 1,946 | 1,911 | 1,931 | -27 | -1.4% | 1,179,400 |
2018/05/08 | 1,950 | 1,978 | 1,945 | 1,958 | +6 | +0.3% | 958,000 |
2018/05/07 | 1,978 | 1,979 | 1,936 | 1,952 | -24 | -1.2% | 752,500 |
2018/05/02 | 1,983 | 1,986 | 1,968 | 1,976 | +4 | +0.2% | 729,000 |
2018/05/01 | 1,944 | 1,974 | 1,932 | 1,972 | +9 | +0.5% | 914,800 |
2018/04/27 | 1,953 | 1,966 | 1,928 | 1,963 | +32 | +1.7% | 1,018,200 |
2018/04/26 | 1,950 | 1,952 | 1,921 | 1,931 | -10 | -0.5% | 1,035,600 |
2018/04/25 | 1,932 | 1,942 | 1,919 | 1,941 | +8 | +0.4% | 803,500 |
2018/04/24 | 1,942 | 1,948 | 1,911 | 1,933 | +35 | +1.8% | 1,219,300 |
2018/04/23 | 1,900 | 1,922 | 1,893 | 1,898 | -5 | -0.3% | 881,800 |
2018/04/20 | 1,888 | 1,904 | 1,882 | 1,903 | +20 | +1.1% | 1,238,000 |
2018/04/19 | 1,853 | 1,897 | 1,847 | 1,883 | +47 | +2.6% | 1,519,200 |
2018/04/18 | 1,807 | 1,840 | 1,799 | 1,836 | +45 | +2.5% | 1,101,300 |
2018/04/17 | 1,807 | 1,809 | 1,787 | 1,791 | -12 | -0.7% | 953,700 |
2018/04/16 | 1,794 | 1,805 | 1,771 | 1,803 | +8 | +0.4% | 827,000 |
2018/04/13 | 1,775 | 1,812 | 1,767 | 1,795 | +36 | +2% | 1,334,000 |
2018/04/12 | 1,776 | 1,786 | 1,751 | 1,759 | -35 | -2% | 924,700 |
2018/04/11 | 1,780 | 1,812 | 1,768 | 1,794 | +30 | +1.7% | 1,306,800 |
2018/04/10 | 1,732 | 1,774 | 1,732 | 1,764 | +32 | +1.8% | 1,132,200 |
1751~
1800
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