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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,154 | 1,174 | 1,150 | 1,166 | +12 | +1% | 163,600 |
| 2023/01/24 | 1,156 | 1,168 | 1,150 | 1,154 | +7 | +0.6% | 213,500 |
| 2023/01/23 | 1,152 | 1,165 | 1,143 | 1,147 | -1 | -0.1% | 160,200 |
| 2023/01/20 | 1,135 | 1,158 | 1,127 | 1,148 | +15 | +1.3% | 147,700 |
| 2023/01/19 | 1,148 | 1,167 | 1,119 | 1,133 | -31 | -2.7% | 353,400 |
| 2023/01/18 | 1,151 | 1,165 | 1,143 | 1,164 | +12 | +1% | 129,100 |
| 2023/01/17 | 1,143 | 1,157 | 1,138 | 1,152 | +17 | +1.5% | 99,700 |
| 2023/01/16 | 1,158 | 1,162 | 1,131 | 1,135 | -33 | -2.8% | 209,500 |
| 2023/01/13 | 1,145 | 1,191 | 1,144 | 1,168 | +17 | +1.5% | 192,000 |
| 2023/01/12 | 1,127 | 1,151 | 1,122 | 1,151 | +24 | +2.1% | 172,500 |
| 2023/01/11 | 1,111 | 1,131 | 1,111 | 1,127 | +25 | +2.3% | 151,800 |
| 2023/01/10 | 1,120 | 1,129 | 1,102 | 1,102 | -18 | -1.6% | 187,900 |
| 2023/01/06 | 1,122 | 1,131 | 1,117 | 1,120 | -7 | -0.6% | 285,900 |
| 2023/01/05 | 1,111 | 1,128 | 1,096 | 1,127 | +2 | +0.2% | 242,200 |
| 2023/01/04 | 1,140 | 1,145 | 1,108 | 1,125 | -29 | -2.5% | 204,900 |
| 2022/12/30 | 1,124 | 1,157 | 1,122 | 1,154 | +31 | +2.8% | 331,700 |
| 2022/12/29 | 1,126 | 1,134 | 1,108 | 1,123 | -9 | -0.8% | 134,200 |
| 2022/12/28 | 1,134 | 1,134 | 1,122 | 1,132 | -4 | -0.4% | 103,100 |
| 2022/12/27 | 1,124 | 1,136 | 1,120 | 1,136 | +16 | +1.4% | 90,600 |
| 2022/12/26 | 1,130 | 1,134 | 1,117 | 1,120 | +2 | +0.2% | 145,900 |
| 2022/12/23 | 1,109 | 1,125 | 1,108 | 1,118 | +9 | +0.8% | 159,600 |
| 2022/12/22 | 1,100 | 1,123 | 1,098 | 1,109 | +19 | +1.7% | 207,800 |
| 2022/12/21 | 1,080 | 1,096 | 1,075 | 1,090 | +14 | +1.3% | 231,500 |
| 2022/12/20 | 1,090 | 1,106 | 1,074 | 1,076 | -13 | -1.2% | 239,300 |
| 2022/12/19 | 1,088 | 1,100 | 1,088 | 1,089 | -2 | -0.2% | 152,800 |
| 2022/12/16 | 1,122 | 1,130 | 1,089 | 1,091 | -37 | -3.3% | 401,100 |
| 2022/12/15 | 1,112 | 1,135 | 1,108 | 1,128 | +18 | +1.6% | 203,800 |
| 2022/12/14 | 1,097 | 1,119 | 1,097 | 1,110 | +15 | +1.4% | 291,600 |
| 2022/12/13 | 1,079 | 1,110 | 1,079 | 1,095 | +28 | +2.6% | 259,100 |
| 2022/12/12 | 1,064 | 1,072 | 1,057 | 1,067 | +3 | +0.3% | 100,100 |
| 2022/12/09 | 1,050 | 1,081 | 1,043 | 1,064 | +3 | +0.3% | 206,900 |
| 2022/12/08 | 1,066 | 1,066 | 1,043 | 1,061 | -5 | -0.5% | 271,700 |
| 2022/12/07 | 1,027 | 1,073 | 1,027 | 1,066 | +49 | +4.8% | 306,800 |
| 2022/12/06 | 1,023 | 1,030 | 1,015 | 1,017 | -17 | -1.6% | 140,600 |
| 2022/12/05 | 1,024 | 1,035 | 1,016 | 1,034 | +6 | +0.6% | 218,900 |
| 2022/12/02 | 1,022 | 1,030 | 1,004 | 1,028 | -2 | -0.2% | 287,500 |
| 2022/12/01 | 1,026 | 1,033 | 1,013 | 1,030 | +4 | +0.4% | 135,600 |
| 2022/11/30 | 1,023 | 1,033 | 1,021 | 1,026 | +7 | +0.7% | 228,200 |
| 2022/11/29 | 1,020 | 1,031 | 1,013 | 1,019 | -17 | -1.6% | 246,600 |
| 2022/11/28 | 1,065 | 1,071 | 1,029 | 1,036 | -24 | -2.3% | 284,700 |
| 2022/11/25 | 1,039 | 1,067 | 1,035 | 1,060 | +22 | +2.1% | 266,700 |
| 2022/11/24 | 1,025 | 1,047 | 1,024 | 1,038 | +14 | +1.4% | 256,900 |
| 2022/11/22 | 998 | 1,028 | 996 | 1,024 | +30 | +3% | 308,900 |
| 2022/11/21 | 995 | 1,002 | 983 | 994 | +11 | +1.1% | 136,800 |
| 2022/11/18 | 1,000 | 1,015 | 980 | 983 | -13 | -1.3% | 311,200 |
| 2022/11/17 | 972 | 996 | 969 | 996 | +29 | +3% | 186,000 |
| 2022/11/16 | 964 | 972 | 958 | 967 | +3 | +0.3% | 146,500 |
| 2022/11/15 | 952 | 967 | 952 | 964 | +14 | +1.5% | 140,300 |
| 2022/11/14 | 948 | 957 | 944 | 950 | -4 | -0.4% | 115,000 |
| 2022/11/11 | 940 | 954 | 934 | 954 | +25 | +2.7% | 227,900 |
451～
500
件表示中 / 3586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 | 206,100円 | +4.0% | +12.5% | 4.08% | 16.97倍 | 1.22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 | 101,600円 | -9.0% | +8.1% | 3.94% | 7.49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 | 125,800円 | +7.1% | +7.5% | 4.21% | 12.93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 | 511,000円 | +2.2% | -1.6% | 3.42% | 10.71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 | 32,700円 | +15.6% | +8.8% | 0.31% | 7.25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
