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 |
|---|---|---|---|---|---|---|---|
| 2011/12/12 | 1,457 | 1,491 | 1,457 | 1,484 | +57 | +4% | 2,542,900 |
| 2011/12/09 | 1,418 | 1,450 | 1,400 | 1,427 | -28 | -1.9% | 4,239,000 |
| 2011/12/08 | 1,443 | 1,476 | 1,439 | 1,455 | +13 | +0.9% | 1,406,600 |
| 2011/12/07 | 1,435 | 1,445 | 1,416 | 1,442 | +8 | +0.6% | 851,100 |
| 2011/12/06 | 1,413 | 1,447 | 1,413 | 1,434 | -9 | -0.6% | 831,100 |
| 2011/12/05 | 1,423 | 1,445 | 1,421 | 1,443 | +10 | +0.7% | 552,900 |
| 2011/12/02 | 1,440 | 1,449 | 1,425 | 1,433 | +5 | +0.4% | 992,400 |
| 2011/12/01 | 1,430 | 1,454 | 1,407 | 1,428 | +52 | +3.8% | 1,717,300 |
| 2011/11/30 | 1,348 | 1,380 | 1,347 | 1,376 | +15 | +1.1% | 1,146,900 |
| 2011/11/29 | 1,352 | 1,371 | 1,338 | 1,361 | +11 | +0.8% | 839,600 |
| 2011/11/28 | 1,332 | 1,353 | 1,305 | 1,350 | +42 | +3.2% | 950,500 |
| 2011/11/25 | 1,293 | 1,320 | 1,275 | 1,308 | -8 | -0.6% | 1,229,800 |
| 2011/11/24 | 1,356 | 1,360 | 1,314 | 1,316 | -30 | -2.2% | 1,081,900 |
| 2011/11/22 | 1,347 | 1,373 | 1,340 | 1,346 | -9 | -0.7% | 1,053,900 |
| 2011/11/21 | 1,339 | 1,383 | 1,330 | 1,355 | +10 | +0.7% | 1,633,400 |
| 2011/11/18 | 1,379 | 1,380 | 1,345 | 1,345 | -35 | -2.5% | 1,381,800 |
| 2011/11/17 | 1,390 | 1,395 | 1,365 | 1,380 | -21 | -1.5% | 1,903,600 |
| 2011/11/16 | 1,429 | 1,442 | 1,401 | 1,401 | -42 | -2.9% | 1,302,900 |
| 2011/11/15 | 1,445 | 1,459 | 1,431 | 1,443 | -27 | -1.8% | 1,187,500 |
| 2011/11/14 | 1,500 | 1,500 | 1,466 | 1,470 | -2 | -0.1% | 1,263,400 |
| 2011/11/11 | 1,460 | 1,485 | 1,443 | 1,472 | +41 | +2.9% | 2,213,000 |
| 2011/11/10 | 1,446 | 1,452 | 1,405 | 1,431 | -85 | -5.6% | 3,303,600 |
| 2011/11/09 | 1,534 | 1,556 | 1,509 | 1,516 | +20 | +1.3% | 1,055,600 |
| 2011/11/08 | 1,519 | 1,541 | 1,491 | 1,496 | -50 | -3.2% | 720,500 |
| 2011/11/07 | 1,515 | 1,552 | 1,514 | 1,546 | +16 | +1% | 554,000 |
| 2011/11/04 | 1,562 | 1,568 | 1,526 | 1,530 | +14 | +0.9% | 924,900 |
| 2011/11/02 | 1,567 | 1,567 | 1,515 | 1,516 | -66 | -4.2% | 1,218,000 |
| 2011/11/01 | 1,567 | 1,594 | 1,561 | 1,582 | +15 | +1% | 1,177,700 |
| 2011/10/31 | 1,580 | 1,591 | 1,563 | 1,567 | -9 | -0.6% | 1,271,800 |
| 2011/10/28 | 1,600 | 1,605 | 1,569 | 1,576 | +16 | +1% | 1,684,500 |
| 2011/10/27 | 1,507 | 1,564 | 1,497 | 1,560 | +60 | +4% | 1,520,600 |
| 2011/10/26 | 1,517 | 1,522 | 1,485 | 1,500 | -15 | -1% | 1,227,600 |
| 2011/10/25 | 1,531 | 1,532 | 1,502 | 1,515 | -18 | -1.2% | 901,800 |
| 2011/10/24 | 1,537 | 1,544 | 1,522 | 1,533 | +5 | +0.3% | 1,177,000 |
| 2011/10/21 | 1,576 | 1,576 | 1,522 | 1,528 | -47 | -3% | 837,000 |
| 2011/10/20 | 1,538 | 1,579 | 1,538 | 1,575 | +17 | +1.1% | 863,600 |
| 2011/10/19 | 1,569 | 1,577 | 1,545 | 1,558 | +23 | +1.5% | 815,900 |
| 2011/10/18 | 1,554 | 1,572 | 1,534 | 1,535 | -34 | -2.2% | 584,300 |
| 2011/10/17 | 1,585 | 1,595 | 1,561 | 1,569 | +21 | +1.4% | 560,900 |
| 2011/10/14 | 1,541 | 1,565 | 1,529 | 1,548 | +3 | +0.2% | 1,721,400 |
| 2011/10/13 | 1,586 | 1,588 | 1,512 | 1,545 | -41 | -2.6% | 1,955,200 |
| 2011/10/12 | 1,605 | 1,622 | 1,581 | 1,586 | -12 | -0.8% | 783,500 |
| 2011/10/11 | 1,597 | 1,614 | 1,577 | 1,598 | +45 | +2.9% | 1,834,000 |
| 2011/10/07 | 1,573 | 1,584 | 1,550 | 1,553 | -20 | -1.3% | 1,432,500 |
| 2011/10/06 | 1,581 | 1,588 | 1,563 | 1,573 | -7 | -0.4% | 1,450,700 |
| 2011/10/05 | 1,588 | 1,600 | 1,562 | 1,580 | +35 | +2.3% | 3,238,500 |
| 2011/10/04 | 1,504 | 1,556 | 1,496 | 1,545 | +19 | +1.2% | 1,666,600 |
| 2011/10/03 | 1,472 | 1,534 | 1,459 | 1,526 | +17 | +1.1% | 1,728,800 |
| 2011/09/30 | 1,558 | 1,588 | 1,504 | 1,509 | -9 | -0.6% | 2,662,300 |
| 2011/09/29 | 1,506 | 1,519 | 1,464 | 1,518 | -28 | -1.8% | 2,336,900 |
3351～
3400
件表示中 / 3767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 | 382,500円 | +13.3% | +3.5% | 3.40% | 8.25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 | 185,000円 | +1.6% | +8.9% | 3.68% | 9.71倍 | 0.88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 | 47,400円 | +4.4% | +50.9% | 4.22% | 10.28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 | 338,700円 | +3.9% | +1.3% | 3.40% | 14.50倍 | 1.90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 | 434,100円 | +10.6% | +1.4% | 3.64% | 8.51倍 | 0.82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
