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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,905 | 1,905 | 1,871 | 1,877 | -44 | -2.3% | 225,000 |
| 2025/01/31 | 1,935 | 1,936 | 1,917 | 1,921 | -32 | -1.6% | 176,700 |
| 2025/01/30 | 1,969 | 1,970 | 1,933 | 1,953 | -18 | -0.9% | 209,900 |
| 2025/01/29 | 1,988 | 1,993 | 1,971 | 1,971 | -17 | -0.9% | 96,300 |
| 2025/01/28 | 1,968 | 1,989 | 1,967 | 1,988 | +11 | +0.6% | 87,000 |
| 2025/01/27 | 1,988 | 1,990 | 1,967 | 1,977 | +10 | +0.5% | 112,200 |
| 2025/01/24 | 1,971 | 2,001 | 1,967 | 1,967 | -4 | -0.2% | 175,600 |
| 2025/01/23 | 1,990 | 1,990 | 1,971 | 1,971 | -22 | -1.1% | 120,000 |
| 2025/01/22 | 2,006 | 2,016 | 1,993 | 1,993 | -13 | -0.6% | 123,600 |
| 2025/01/21 | 2,008 | 2,014 | 1,993 | 2,006 | ±0 | ±0% | 106,400 |
| 2025/01/20 | 1,985 | 2,008 | 1,975 | 2,006 | +34 | +1.7% | 137,800 |
| 2025/01/17 | 2,000 | 2,012 | 1,955 | 1,972 | -34 | -1.7% | 193,700 |
| 2025/01/16 | 2,031 | 2,057 | 2,006 | 2,006 | -8 | -0.4% | 137,100 |
| 2025/01/15 | 2,023 | 2,042 | 1,994 | 2,014 | -8 | -0.4% | 188,000 |
| 2025/01/14 | 2,005 | 2,040 | 1,997 | 2,022 | +20 | +1% | 163,700 |
| 2025/01/10 | 2,050 | 2,056 | 2,002 | 2,002 | -54 | -2.6% | 189,200 |
| 2025/01/09 | 2,097 | 2,114 | 2,053 | 2,056 | -41 | -2% | 176,000 |
| 2025/01/08 | 2,091 | 2,106 | 2,071 | 2,097 | +6 | +0.3% | 156,600 |
| 2025/01/07 | 2,057 | 2,125 | 2,049 | 2,091 | +34 | +1.7% | 175,700 |
| 2025/01/06 | 2,056 | 2,067 | 2,040 | 2,057 | +1 | ±0% | 150,000 |
| 2024/12/30 | 2,078 | 2,090 | 2,050 | 2,056 | -22 | -1.1% | 111,800 |
| 2024/12/27 | 2,079 | 2,080 | 2,060 | 2,078 | +9 | +0.4% | 127,900 |
| 2024/12/26 | 2,069 | 2,069 | 2,045 | 2,069 | +8 | +0.4% | 133,900 |
| 2024/12/25 | 2,060 | 2,061 | 2,025 | 2,061 | -4 | -0.2% | 101,300 |
| 2024/12/24 | 2,071 | 2,071 | 2,039 | 2,065 | -6 | -0.3% | 81,500 |
| 2024/12/23 | 2,058 | 2,080 | 2,058 | 2,071 | +15 | +0.7% | 107,500 |
| 2024/12/20 | 2,111 | 2,125 | 2,053 | 2,056 | -24 | -1.2% | 161,300 |
| 2024/12/19 | 2,037 | 2,091 | 2,037 | 2,080 | +6 | +0.3% | 104,300 |
| 2024/12/18 | 2,075 | 2,109 | 2,074 | 2,074 | -1 | ±0% | 74,100 |
| 2024/12/17 | 2,087 | 2,108 | 2,074 | 2,075 | -12 | -0.6% | 89,600 |
| 2024/12/16 | 2,108 | 2,116 | 2,087 | 2,087 | -21 | -1% | 60,200 |
| 2024/12/13 | 2,077 | 2,108 | 2,077 | 2,108 | +7 | +0.3% | 133,500 |
| 2024/12/12 | 2,100 | 2,126 | 2,091 | 2,101 | +31 | +1.5% | 193,700 |
| 2024/12/11 | 2,051 | 2,092 | 2,051 | 2,070 | +20 | +1% | 135,100 |
| 2024/12/10 | 2,053 | 2,062 | 2,032 | 2,050 | -17 | -0.8% | 185,900 |
| 2024/12/09 | 2,107 | 2,114 | 2,057 | 2,067 | -26 | -1.2% | 144,300 |
| 2024/12/06 | 2,123 | 2,129 | 2,081 | 2,093 | -20 | -0.9% | 82,600 |
| 2024/12/05 | 2,118 | 2,128 | 2,092 | 2,113 | +5 | +0.2% | 111,500 |
| 2024/12/04 | 2,140 | 2,148 | 2,107 | 2,108 | -40 | -1.9% | 130,500 |
| 2024/12/03 | 2,100 | 2,165 | 2,099 | 2,148 | +42 | +2% | 208,100 |
| 2024/12/02 | 2,104 | 2,125 | 2,089 | 2,106 | +2 | +0.1% | 148,600 |
| 2024/11/29 | 2,100 | 2,127 | 2,095 | 2,104 | +22 | +1.1% | 173,700 |
| 2024/11/28 | 2,073 | 2,088 | 2,058 | 2,082 | +3 | +0.1% | 121,000 |
| 2024/11/27 | 2,089 | 2,105 | 2,062 | 2,079 | -2 | -0.1% | 128,900 |
| 2024/11/26 | 2,094 | 2,109 | 2,053 | 2,081 | -1 | ±0% | 121,100 |
| 2024/11/25 | 2,069 | 2,113 | 2,067 | 2,082 | +21 | +1% | 204,200 |
| 2024/11/22 | 2,041 | 2,082 | 2,040 | 2,061 | +22 | +1.1% | 131,500 |
| 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 |
101～
150
件表示中 / 3732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 | 172,700円 | +4.2% | +5.5% | 4.63% | 15.13倍 | 1.08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％ |
| オリコ | 97,600円 | +1.9% | -2.8% | 4.10% | 13.92倍 | 0.69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 |
| リコーリース | 517,000円 | +2.5% | -12.8% | 3.58% | 12.07倍 | 0.68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 |
| ジャックス | 399,000円 | +0.3% | -22.4% | 5.01% | 8.95倍 | 0.56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 | 205,700円 | +15.4% | +31.4% | 2.63% | 12.82倍 | 4.22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
