日本証券金融の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,045 | 2,063 | 2,036 | 2,039 | -5 | -0.2% | 89,000 |
| 2024/11/20 | 2,051 | 2,060 | 2,024 | 2,044 | -18 | -0.9% | 135,300 |
| 2024/11/19 | 2,050 | 2,088 | 2,048 | 2,062 | +26 | +1.3% | 164,600 |
| 2024/11/18 | 2,014 | 2,046 | 2,012 | 2,036 | +26 | +1.3% | 128,100 |
| 2024/11/15 | 2,046 | 2,053 | 2,010 | 2,010 | -11 | -0.5% | 115,100 |
| 2024/11/14 | 2,015 | 2,041 | 2,004 | 2,021 | +19 | +0.9% | 160,200 |
| 2024/11/13 | 1,978 | 2,021 | 1,961 | 2,002 | +21 | +1.1% | 205,300 |
| 2024/11/12 | 2,000 | 2,045 | 1,947 | 1,981 | -73 | -3.6% | 345,900 |
| 2024/11/11 | 2,029 | 2,065 | 2,026 | 2,054 | +25 | +1.2% | 157,500 |
| 2024/11/08 | 2,039 | 2,070 | 2,020 | 2,029 | -11 | -0.5% | 145,600 |
| 2024/11/07 | 2,022 | 2,043 | 1,994 | 2,040 | +57 | +2.9% | 258,000 |
| 2024/11/06 | 1,968 | 2,015 | 1,945 | 1,983 | +48 | +2.5% | 227,400 |
| 2024/11/05 | 2,025 | 2,025 | 1,929 | 1,935 | -66 | -3.3% | 262,600 |
| 2024/11/01 | 1,985 | 2,018 | 1,975 | 2,001 | -15 | -0.7% | 137,200 |
| 2024/10/31 | 2,000 | 2,034 | 1,998 | 2,016 | +31 | +1.6% | 140,900 |
| 2024/10/30 | 2,000 | 2,003 | 1,970 | 1,985 | -7 | -0.4% | 294,200 |
| 2024/10/29 | 1,985 | 1,995 | 1,963 | 1,992 | +21 | +1.1% | 161,600 |
| 2024/10/28 | 1,949 | 1,982 | 1,940 | 1,971 | +23 | +1.2% | 132,100 |
| 2024/10/25 | 1,969 | 1,975 | 1,933 | 1,948 | -26 | -1.3% | 173,900 |
| 2024/10/24 | 1,970 | 1,997 | 1,959 | 1,974 | -22 | -1.1% | 152,700 |
| 2024/10/23 | 2,055 | 2,061 | 1,990 | 1,996 | -63 | -3.1% | 173,200 |
| 2024/10/22 | 2,076 | 2,095 | 2,047 | 2,059 | -27 | -1.3% | 144,500 |
| 2024/10/21 | 2,122 | 2,122 | 2,082 | 2,086 | -32 | -1.5% | 115,900 |
| 2024/10/18 | 2,130 | 2,155 | 2,111 | 2,118 | +4 | +0.2% | 151,800 |
| 2024/10/17 | 2,123 | 2,136 | 2,102 | 2,114 | +1 | ±0% | 160,500 |
| 2024/10/16 | 2,100 | 2,149 | 2,087 | 2,113 | +1 | ±0% | 201,800 |
| 2024/10/15 | 2,118 | 2,139 | 2,099 | 2,112 | +9 | +0.4% | 184,100 |
| 2024/10/11 | 2,087 | 2,120 | 2,084 | 2,103 | +29 | +1.4% | 197,000 |
| 2024/10/10 | 2,100 | 2,100 | 2,049 | 2,074 | -14 | -0.7% | 134,300 |
| 2024/10/09 | 2,086 | 2,105 | 2,043 | 2,088 | +16 | +0.8% | 236,100 |
| 2024/10/08 | 2,112 | 2,135 | 2,071 | 2,072 | -79 | -3.7% | 313,000 |
| 2024/10/07 | 2,050 | 2,160 | 2,041 | 2,151 | +137 | +6.8% | 470,400 |
| 2024/10/04 | 1,982 | 2,027 | 1,982 | 2,014 | +32 | +1.6% | 222,000 |
| 2024/10/03 | 2,000 | 2,015 | 1,965 | 1,982 | +12 | +0.6% | 173,100 |
| 2024/10/02 | 1,945 | 2,000 | 1,944 | 1,970 | +1 | +0.1% | 223,200 |
| 2024/10/01 | 1,918 | 1,976 | 1,916 | 1,969 | +54 | +2.8% | 245,600 |
| 2024/09/30 | 1,878 | 1,922 | 1,862 | 1,915 | -3 | -0.2% | 292,100 |
| 2024/09/27 | 1,899 | 1,918 | 1,886 | 1,918 | -39 | -2% | 240,500 |
| 2024/09/26 | 1,941 | 1,958 | 1,930 | 1,957 | +39 | +2% | 344,400 |
| 2024/09/25 | 1,997 | 2,003 | 1,903 | 1,918 | -79 | -4% | 369,900 |
| 2024/09/24 | 2,025 | 2,028 | 1,997 | 1,997 | +10 | +0.5% | 178,900 |
| 2024/09/20 | 2,041 | 2,062 | 1,987 | 1,987 | -35 | -1.7% | 363,200 |
| 2024/09/19 | 2,004 | 2,040 | 1,982 | 2,022 | +46 | +2.3% | 285,800 |
| 2024/09/18 | 1,964 | 1,993 | 1,962 | 1,976 | +34 | +1.8% | 237,000 |
| 2024/09/17 | 1,946 | 1,976 | 1,911 | 1,942 | +35 | +1.8% | 330,600 |
| 2024/09/13 | 1,921 | 1,949 | 1,903 | 1,907 | -14 | -0.7% | 212,400 |
| 2024/09/12 | 1,898 | 1,937 | 1,898 | 1,921 | +59 | +3.2% | 210,600 |
| 2024/09/11 | 1,875 | 1,896 | 1,842 | 1,862 | -31 | -1.6% | 164,700 |
| 2024/09/10 | 1,888 | 1,912 | 1,882 | 1,893 | +16 | +0.9% | 217,500 |
| 2024/09/09 | 1,837 | 1,884 | 1,837 | 1,877 | -24 | -1.3% | 217,800 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「日証金」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 |
|---|---|---|---|---|---|---|---|---|
| 日証金 | 203,900円 | +4.0% | +12.5% | 4.12% | 16.79倍 | 1.21倍 |
|
制度信用取引の決済に必要な資金・株券の貸付（貸借取引業務）の最大手。総還元性向１００％ |
| ミズホリース | 101,800円 | -9.0% | +8.1% | 3.93% | 7.50倍 | 0.76倍 |
|
旧興銀系、みずほＦＧの顧客基盤活用。みずほＦＧ、丸紅の持分会社。持分会社にリコーリース |
| イオンＦＳ | 124,800円 | +7.1% | +7.5% | 4.25% | 12.83倍 | 0.58倍 |
|
イオン系の金融サービスを統括。グループで銀行、クレジットカード等展開。東南アジアで先行 |
| リコーリース | 509,000円 | +2.2% | -1.6% | 3.44% | 10.67倍 | 0.69倍 |
|
リコー系。中小企業が顧客基盤。集金代行や投資事業など強化。みずほリースと資本業務提携 |
| アイフル | 32,600円 | +15.6% | +8.8% | 0.31% | 7.23倍 | 0.77倍 |
|
京都で創業。独立系の消費者金融大手。カード・信販、事業者ローン、信用保証事業も展開 |
市場注目の銘柄
チャート関連のコラム
