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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 3,038 | 3,049 | 2,998 | 3,013 | -43 | -1.4% | 1,058,100 |
| 2024/04/02 | 3,015 | 3,080 | 2,994.5 | 3,056 | +12 | +0.4% | 1,092,300 |
| 2024/04/01 | 3,201 | 3,209 | 3,032 | 3,044 | -132 | -4.2% | 1,213,200 |
| 2024/03/29 | 3,154 | 3,197 | 3,138 | 3,176 | +69 | +2.2% | 1,151,600 |
| 2024/03/28 | 3,151 | 3,182 | 3,096 | 3,107 | -162 | -5% | 801,200 |
| 2024/03/27 | 3,270 | 3,303 | 3,253 | 3,269 | +19 | +0.6% | 1,008,600 |
| 2024/03/26 | 3,265 | 3,265 | 3,202 | 3,250 | -16 | -0.5% | 703,000 |
| 2024/03/25 | 3,256 | 3,300 | 3,234 | 3,266 | -6 | -0.2% | 668,900 |
| 2024/03/22 | 3,240 | 3,274 | 3,230 | 3,272 | +16 | +0.5% | 789,300 |
| 2024/03/21 | 3,285 | 3,290 | 3,209 | 3,256 | +15 | +0.5% | 1,029,000 |
| 2024/03/19 | 3,103 | 3,242 | 3,092 | 3,241 | +164 | +5.3% | 1,395,100 |
| 2024/03/18 | 3,032 | 3,085 | 2,998.5 | 3,077 | +85.5 | +2.9% | 745,000 |
| 2024/03/15 | 2,950 | 3,009 | 2,950 | 2,991.5 | -15.5 | -0.5% | 638,300 |
| 2024/03/14 | 2,994 | 3,007 | 2,946 | 3,007 | +13 | +0.4% | 633,900 |
| 2024/03/13 | 3,084 | 3,114 | 2,916 | 2,994 | -68 | -2.2% | 1,081,800 |
| 2024/03/12 | 3,003 | 3,075 | 2,965.5 | 3,062 | +25 | +0.8% | 881,600 |
| 2024/03/11 | 3,060 | 3,072 | 3,003 | 3,037 | -23 | -0.8% | 1,017,500 |
| 2024/03/08 | 3,076 | 3,105 | 3,024 | 3,060 | -8 | -0.3% | 1,260,200 |
| 2024/03/07 | 3,069 | 3,141 | 3,031 | 3,068 | +25 | +0.8% | 1,144,900 |
| 2024/03/06 | 2,998 | 3,055 | 2,991 | 3,043 | +66.5 | +2.2% | 1,092,600 |
| 2024/03/05 | 2,973.5 | 2,995 | 2,947 | 2,976.5 | +16.5 | +0.6% | 729,200 |
| 2024/03/04 | 2,990.5 | 2,995 | 2,922 | 2,960 | -18 | -0.6% | 913,800 |
| 2024/03/01 | 2,912 | 2,988 | 2,907.5 | 2,978 | +66 | +2.3% | 662,000 |
| 2024/02/29 | 2,877 | 2,936 | 2,874 | 2,912 | +42 | +1.5% | 635,300 |
| 2024/02/28 | 2,862 | 2,891.5 | 2,824 | 2,870 | +29 | +1% | 647,000 |
| 2024/02/27 | 2,857 | 2,894.5 | 2,841 | 2,841 | -34 | -1.2% | 666,200 |
| 2024/02/26 | 2,870.5 | 2,907.5 | 2,855 | 2,875 | +19 | +0.7% | 714,800 |
| 2024/02/22 | 2,876 | 2,878.5 | 2,825.5 | 2,856 | -6 | -0.2% | 790,900 |
| 2024/02/21 | 2,840 | 2,884.5 | 2,822 | 2,862 | +42 | +1.5% | 663,200 |
| 2024/02/20 | 2,812 | 2,843 | 2,800.5 | 2,820 | +29 | +1% | 581,900 |
| 2024/02/19 | 2,721 | 2,792 | 2,720.5 | 2,791 | +79.5 | +2.9% | 569,600 |
| 2024/02/16 | 2,690.5 | 2,753.5 | 2,681 | 2,711.5 | +24 | +0.9% | 1,039,100 |
| 2024/02/15 | 2,748 | 2,753 | 2,687 | 2,687.5 | -37.5 | -1.4% | 804,500 |
| 2024/02/14 | 2,731.5 | 2,768.5 | 2,690.5 | 2,725 | -56.5 | -2% | 1,410,000 |
| 2024/02/13 | 2,767 | 2,794 | 2,703 | 2,781.5 | +49 | +1.8% | 844,000 |
| 2024/02/09 | 2,771 | 2,777 | 2,717.5 | 2,732.5 | -17.5 | -0.6% | 783,100 |
| 2024/02/08 | 2,705 | 2,767 | 2,699 | 2,750 | +29 | +1.1% | 910,000 |
| 2024/02/07 | 2,693.5 | 2,732 | 2,692 | 2,721 | +17.5 | +0.6% | 656,700 |
| 2024/02/06 | 2,745 | 2,750 | 2,700 | 2,703.5 | -52 | -1.9% | 718,200 |
| 2024/02/05 | 2,731 | 2,760.5 | 2,702 | 2,755.5 | +31 | +1.1% | 658,700 |
| 2024/02/02 | 2,760.5 | 2,760.5 | 2,702 | 2,724.5 | -15 | -0.5% | 619,400 |
| 2024/02/01 | 2,747 | 2,763.5 | 2,717.5 | 2,739.5 | -20.5 | -0.7% | 723,600 |
| 2024/01/31 | 2,735 | 2,760 | 2,703.5 | 2,760 | +9.5 | +0.3% | 1,196,000 |
| 2024/01/30 | 2,800 | 2,807 | 2,750 | 2,750.5 | -37 | -1.3% | 468,700 |
| 2024/01/29 | 2,761 | 2,819 | 2,761 | 2,787.5 | +27.5 | +1% | 589,400 |
| 2024/01/26 | 2,775 | 2,782.5 | 2,743 | 2,760 | -19 | -0.7% | 625,000 |
| 2024/01/25 | 2,820 | 2,828 | 2,779 | 2,779 | -21 | -0.8% | 673,400 |
| 2024/01/24 | 2,830 | 2,834 | 2,783.5 | 2,800 | -47 | -1.7% | 742,800 |
| 2024/01/23 | 2,854.5 | 2,895 | 2,823 | 2,847 | +7.5 | +0.3% | 762,100 |
| 2024/01/22 | 2,799.5 | 2,848.5 | 2,793 | 2,839.5 | +88 | +3.2% | 490,600 |
251～
300
件表示中 / 3678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 | 309,500円 | +15.0% | -38.7% | 3.55% | 8.44倍 | 0.67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 | 94,600円 | +9.0% | +8.6% | 4.23% | 10.06倍 | 0.79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 | 139,600円 | -1.1% | +6.6% | 4.15% | 8.52倍 | 0.66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 | 34,900円 | +6.4% | +0.9% | 4.01% | 9.83倍 | 0.84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 | 292,700円 | +9.8% | +5.8% | 3.57% | 12.55倍 | 1.81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
