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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,824 | 1,835 | 1,822 | 1,830 | +6 | +0.3% | 236,200 |
| 2025/08/21 | 1,847 | 1,847 | 1,824 | 1,824 | -27 | -1.5% | 195,000 |
| 2025/08/20 | 1,855 | 1,860 | 1,849 | 1,851 | -4 | -0.2% | 158,800 |
| 2025/08/19 | 1,857 | 1,865 | 1,853 | 1,855 | -2 | -0.1% | 162,800 |
| 2025/08/18 | 1,878 | 1,878 | 1,855 | 1,857 | -13 | -0.7% | 294,000 |
| 2025/08/15 | 1,828 | 1,871 | 1,828 | 1,870 | +45 | +2.5% | 402,100 |
| 2025/08/14 | 1,865 | 1,870 | 1,825 | 1,825 | -47 | -2.5% | 315,500 |
| 2025/08/13 | 1,870 | 1,885 | 1,860 | 1,872 | +6 | +0.3% | 264,700 |
| 2025/08/12 | 1,847 | 1,872 | 1,845 | 1,866 | +27 | +1.5% | 226,900 |
| 2025/08/08 | 1,865 | 1,870 | 1,830 | 1,839 | -53 | -2.8% | 311,300 |
| 2025/08/07 | 1,887 | 1,896 | 1,877 | 1,892 | +12 | +0.6% | 162,900 |
| 2025/08/06 | 1,875 | 1,882 | 1,860 | 1,880 | +15 | +0.8% | 132,900 |
| 2025/08/05 | 1,843 | 1,869 | 1,836 | 1,865 | +36 | +2% | 150,600 |
| 2025/08/04 | 1,821 | 1,831 | 1,810 | 1,829 | -21 | -1.1% | 127,500 |
| 2025/08/01 | 1,838 | 1,855 | 1,829 | 1,850 | +12 | +0.7% | 413,500 |
| 2025/07/31 | 1,815 | 1,842 | 1,813 | 1,838 | +31 | +1.7% | 168,000 |
| 2025/07/30 | 1,807 | 1,816 | 1,802 | 1,807 | +5 | +0.3% | 112,100 |
| 2025/07/29 | 1,791 | 1,804 | 1,783 | 1,802 | ±0 | ±0% | 147,700 |
| 2025/07/28 | 1,822 | 1,826 | 1,798 | 1,802 | -25 | -1.4% | 150,300 |
| 2025/07/25 | 1,822 | 1,841 | 1,816 | 1,827 | +8 | +0.4% | 127,900 |
| 2025/07/24 | 1,810 | 1,824 | 1,805 | 1,819 | +15 | +0.8% | 142,000 |
| 2025/07/23 | 1,786 | 1,824 | 1,781 | 1,804 | +39 | +2.2% | 251,900 |
| 2025/07/22 | 1,781 | 1,800 | 1,759 | 1,765 | -30 | -1.7% | 141,300 |
| 2025/07/18 | 1,815 | 1,822 | 1,795 | 1,795 | -8 | -0.4% | 109,600 |
| 2025/07/17 | 1,778 | 1,817 | 1,778 | 1,803 | +37 | +2.1% | 213,700 |
| 2025/07/16 | 1,778 | 1,791 | 1,766 | 1,766 | -17 | -1% | 121,100 |
| 2025/07/15 | 1,792 | 1,813 | 1,779 | 1,783 | -13 | -0.7% | 107,800 |
| 2025/07/14 | 1,775 | 1,798 | 1,771 | 1,796 | +11 | +0.6% | 113,200 |
| 2025/07/11 | 1,748 | 1,790 | 1,746 | 1,785 | +40 | +2.3% | 212,800 |
| 2025/07/10 | 1,737 | 1,749 | 1,730 | 1,745 | +8 | +0.5% | 219,100 |
| 2025/07/09 | 1,726 | 1,757 | 1,726 | 1,737 | +11 | +0.6% | 148,900 |
| 2025/07/08 | 1,714 | 1,729 | 1,710 | 1,726 | +11 | +0.6% | 135,100 |
| 2025/07/07 | 1,724 | 1,731 | 1,715 | 1,715 | -15 | -0.9% | 145,700 |
| 2025/07/04 | 1,719 | 1,731 | 1,719 | 1,730 | +13 | +0.8% | 73,400 |
| 2025/07/03 | 1,716 | 1,722 | 1,708 | 1,717 | -5 | -0.3% | 130,500 |
| 2025/07/02 | 1,710 | 1,733 | 1,708 | 1,722 | -5 | -0.3% | 125,000 |
| 2025/07/01 | 1,742 | 1,746 | 1,713 | 1,727 | -28 | -1.6% | 138,300 |
| 2025/06/30 | 1,771 | 1,774 | 1,752 | 1,755 | -8 | -0.5% | 203,100 |
| 2025/06/27 | 1,745 | 1,766 | 1,745 | 1,763 | +26 | +1.5% | 155,700 |
| 2025/06/26 | 1,727 | 1,737 | 1,725 | 1,737 | +15 | +0.9% | 116,400 |
| 2025/06/25 | 1,717 | 1,729 | 1,709 | 1,722 | +3 | +0.2% | 163,300 |
| 2025/06/24 | 1,721 | 1,725 | 1,707 | 1,719 | +15 | +0.9% | 99,200 |
| 2025/06/23 | 1,724 | 1,724 | 1,698 | 1,704 | -24 | -1.4% | 104,400 |
| 2025/06/20 | 1,739 | 1,742 | 1,723 | 1,728 | -11 | -0.6% | 131,600 |
| 2025/06/19 | 1,719 | 1,752 | 1,719 | 1,739 | +30 | +1.8% | 162,200 |
| 2025/06/18 | 1,705 | 1,724 | 1,704 | 1,709 | -12 | -0.7% | 150,400 |
| 2025/06/17 | 1,702 | 1,721 | 1,701 | 1,721 | +11 | +0.6% | 121,400 |
| 2025/06/16 | 1,717 | 1,726 | 1,710 | 1,710 | +5 | +0.3% | 116,500 |
| 2025/06/13 | 1,723 | 1,732 | 1,702 | 1,705 | -26 | -1.5% | 181,500 |
| 2025/06/12 | 1,732 | 1,739 | 1,726 | 1,731 | -1 | -0.1% | 105,400 |
1～
50
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「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 | 183,000円 | +4.2% | +5.5% | 4.37% | 15.97倍 | 1.12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％ |
| リコーリース | 578,000円 | +2.5% | -12.8% | 3.20% | 13.50倍 | 0.76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 |
| オリコ | 101,000円 | +1.9% | -2.8% | 3.96% | 14.40倍 | 0.72倍 |
|
信販・カードが軸、オートローンは最大手。保証業務強化。みずほグループ、伊藤忠とも資本提携 |
| ジャックス | 430,000円 | +0.3% | -22.4% | 4.65% | 9.65倍 | 0.60倍 |
|
ＭＵＦＧの信販大手。オートローン主力。投資用マンションの信用保証を強化。東南アジア進出 |
| プレミアＧ | 230,600円 | +15.4% | +31.4% | 2.34% | 14.41倍 | 4.65倍 |
|
中古車オートクレジットとワランティ（故障保証）の２本柱。整備・板金育成、東南アに展開 |
市場注目の銘柄
チャート関連のコラム
