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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,116 | 1,142 | 1,111 | 1,139 | +15 | +1.3% | 121,900 |
| 2023/08/04 | 1,094 | 1,135 | 1,091 | 1,124 | +22 | +2% | 223,800 |
| 2023/08/03 | 1,153 | 1,153 | 1,095 | 1,102 | -71 | -6.1% | 419,000 |
| 2023/08/02 | 1,196 | 1,199 | 1,165 | 1,173 | -33 | -2.7% | 229,400 |
| 2023/08/01 | 1,210 | 1,213 | 1,193 | 1,206 | ±0 | ±0% | 138,000 |
| 2023/07/31 | 1,200 | 1,224 | 1,197 | 1,206 | +21 | +1.8% | 230,400 |
| 2023/07/28 | 1,165 | 1,192 | 1,158 | 1,185 | -1 | -0.1% | 239,400 |
| 2023/07/27 | 1,160 | 1,194 | 1,160 | 1,186 | +29 | +2.5% | 221,900 |
| 2023/07/26 | 1,141 | 1,163 | 1,131 | 1,157 | +7 | +0.6% | 283,100 |
| 2023/07/25 | 1,092 | 1,156 | 1,088 | 1,150 | +60 | +5.5% | 471,800 |
| 2023/07/24 | 1,088 | 1,095 | 1,085 | 1,090 | +8 | +0.7% | 61,700 |
| 2023/07/21 | 1,085 | 1,087 | 1,081 | 1,082 | -1 | -0.1% | 76,300 |
| 2023/07/20 | 1,099 | 1,100 | 1,083 | 1,083 | -13 | -1.2% | 67,900 |
| 2023/07/19 | 1,099 | 1,099 | 1,082 | 1,096 | +8 | +0.7% | 150,600 |
| 2023/07/18 | 1,083 | 1,097 | 1,081 | 1,088 | +5 | +0.5% | 48,000 |
| 2023/07/14 | 1,091 | 1,096 | 1,076 | 1,083 | -5 | -0.5% | 71,500 |
| 2023/07/13 | 1,088 | 1,093 | 1,079 | 1,088 | +6 | +0.6% | 94,400 |
| 2023/07/12 | 1,084 | 1,092 | 1,076 | 1,082 | -1 | -0.1% | 68,500 |
| 2023/07/11 | 1,098 | 1,100 | 1,078 | 1,083 | -7 | -0.6% | 90,000 |
| 2023/07/10 | 1,088 | 1,096 | 1,080 | 1,090 | +7 | +0.6% | 118,900 |
| 2023/07/07 | 1,085 | 1,097 | 1,072 | 1,083 | -10 | -0.9% | 114,200 |
| 2023/07/06 | 1,110 | 1,122 | 1,089 | 1,093 | -20 | -1.8% | 101,500 |
| 2023/07/05 | 1,099 | 1,116 | 1,091 | 1,113 | +9 | +0.8% | 162,700 |
| 2023/07/04 | 1,111 | 1,111 | 1,099 | 1,104 | -9 | -0.8% | 124,800 |
| 2023/07/03 | 1,127 | 1,130 | 1,113 | 1,113 | -2 | -0.2% | 93,700 |
| 2023/06/30 | 1,133 | 1,137 | 1,112 | 1,115 | -24 | -2.1% | 158,800 |
| 2023/06/29 | 1,143 | 1,152 | 1,133 | 1,139 | +5 | +0.4% | 138,700 |
| 2023/06/28 | 1,099 | 1,134 | 1,093 | 1,134 | +43 | +3.9% | 186,500 |
| 2023/06/27 | 1,085 | 1,097 | 1,066 | 1,091 | +1 | +0.1% | 132,700 |
| 2023/06/26 | 1,109 | 1,109 | 1,085 | 1,090 | -23 | -2.1% | 98,400 |
| 2023/06/23 | 1,138 | 1,146 | 1,107 | 1,113 | -16 | -1.4% | 161,000 |
| 2023/06/22 | 1,152 | 1,154 | 1,126 | 1,129 | -18 | -1.6% | 211,700 |
| 2023/06/21 | 1,157 | 1,162 | 1,139 | 1,147 | -13 | -1.1% | 180,700 |
| 2023/06/20 | 1,172 | 1,175 | 1,148 | 1,160 | -16 | -1.4% | 188,700 |
| 2023/06/19 | 1,169 | 1,185 | 1,166 | 1,176 | +14 | +1.2% | 105,500 |
| 2023/06/16 | 1,179 | 1,180 | 1,153 | 1,162 | -17 | -1.4% | 247,800 |
| 2023/06/15 | 1,154 | 1,194 | 1,144 | 1,179 | +27 | +2.3% | 219,700 |
| 2023/06/14 | 1,145 | 1,160 | 1,140 | 1,152 | +19 | +1.7% | 161,300 |
| 2023/06/13 | 1,129 | 1,138 | 1,119 | 1,133 | -5 | -0.4% | 196,300 |
| 2023/06/12 | 1,148 | 1,148 | 1,130 | 1,138 | -10 | -0.9% | 142,700 |
| 2023/06/09 | 1,142 | 1,151 | 1,130 | 1,148 | +27 | +2.4% | 231,000 |
| 2023/06/08 | 1,139 | 1,143 | 1,114 | 1,121 | -14 | -1.2% | 161,000 |
| 2023/06/07 | 1,157 | 1,163 | 1,133 | 1,135 | -17 | -1.5% | 207,900 |
| 2023/06/06 | 1,166 | 1,166 | 1,144 | 1,152 | -27 | -2.3% | 186,800 |
| 2023/06/05 | 1,200 | 1,200 | 1,173 | 1,179 | +5 | +0.4% | 190,600 |
| 2023/06/02 | 1,150 | 1,181 | 1,147 | 1,174 | +36 | +3.2% | 260,000 |
| 2023/06/01 | 1,127 | 1,150 | 1,122 | 1,138 | +17 | +1.5% | 257,000 |
| 2023/05/31 | 1,113 | 1,124 | 1,111 | 1,121 | +1 | +0.1% | 593,000 |
| 2023/05/30 | 1,105 | 1,120 | 1,092 | 1,120 | +16 | +1.4% | 756,800 |
| 2023/05/29 | 1,106 | 1,123 | 1,102 | 1,104 | +11 | +1% | 191,000 |
501～
550
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
