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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,631 | 1,635 | 1,611 | 1,619 | -11 | -0.7% | 106,200 |
| 2024/04/11 | 1,602 | 1,634 | 1,602 | 1,630 | +11 | +0.7% | 116,500 |
| 2024/04/10 | 1,616 | 1,645 | 1,610 | 1,619 | -8 | -0.5% | 114,900 |
| 2024/04/09 | 1,615 | 1,629 | 1,605 | 1,627 | +21 | +1.3% | 117,100 |
| 2024/04/08 | 1,610 | 1,614 | 1,591 | 1,606 | +10 | +0.6% | 186,400 |
| 2024/04/05 | 1,602 | 1,614 | 1,571 | 1,596 | -44 | -2.7% | 309,900 |
| 2024/04/04 | 1,609 | 1,662 | 1,593 | 1,640 | +58 | +3.7% | 304,900 |
| 2024/04/03 | 1,580 | 1,604 | 1,574 | 1,582 | -16 | -1% | 253,800 |
| 2024/04/02 | 1,632 | 1,637 | 1,594 | 1,598 | -27 | -1.7% | 250,800 |
| 2024/04/01 | 1,689 | 1,689 | 1,625 | 1,625 | -50 | -3% | 213,600 |
| 2024/03/29 | 1,662 | 1,682 | 1,653 | 1,675 | +10 | +0.6% | 187,900 |
| 2024/03/28 | 1,712 | 1,733 | 1,662 | 1,665 | -69 | -4% | 351,200 |
| 2024/03/27 | 1,715 | 1,740 | 1,715 | 1,734 | +18 | +1% | 312,000 |
| 2024/03/26 | 1,718 | 1,725 | 1,703 | 1,716 | +10 | +0.6% | 225,500 |
| 2024/03/25 | 1,698 | 1,732 | 1,683 | 1,706 | +9 | +0.5% | 230,900 |
| 2024/03/22 | 1,701 | 1,708 | 1,677 | 1,697 | +7 | +0.4% | 291,400 |
| 2024/03/21 | 1,689 | 1,705 | 1,670 | 1,690 | +25 | +1.5% | 307,500 |
| 2024/03/19 | 1,630 | 1,675 | 1,623 | 1,665 | +35 | +2.1% | 199,100 |
| 2024/03/18 | 1,637 | 1,645 | 1,622 | 1,630 | +10 | +0.6% | 150,200 |
| 2024/03/15 | 1,611 | 1,638 | 1,611 | 1,620 | -2 | -0.1% | 177,200 |
| 2024/03/14 | 1,626 | 1,636 | 1,608 | 1,622 | -2 | -0.1% | 184,100 |
| 2024/03/13 | 1,654 | 1,660 | 1,600 | 1,624 | -13 | -0.8% | 209,100 |
| 2024/03/12 | 1,615 | 1,637 | 1,580 | 1,637 | +3 | +0.2% | 263,400 |
| 2024/03/11 | 1,650 | 1,668 | 1,614 | 1,634 | -35 | -2.1% | 310,500 |
| 2024/03/08 | 1,657 | 1,690 | 1,643 | 1,669 | -7 | -0.4% | 397,000 |
| 2024/03/07 | 1,680 | 1,705 | 1,655 | 1,676 | +8 | +0.5% | 347,700 |
| 2024/03/06 | 1,651 | 1,692 | 1,641 | 1,668 | +10 | +0.6% | 251,000 |
| 2024/03/05 | 1,660 | 1,679 | 1,642 | 1,658 | -8 | -0.5% | 205,400 |
| 2024/03/04 | 1,709 | 1,715 | 1,662 | 1,666 | -16 | -1% | 363,100 |
| 2024/03/01 | 1,630 | 1,684 | 1,630 | 1,682 | +55 | +3.4% | 465,300 |
| 2024/02/29 | 1,625 | 1,643 | 1,620 | 1,627 | +4 | +0.2% | 389,300 |
| 2024/02/28 | 1,597 | 1,631 | 1,582 | 1,623 | +25 | +1.6% | 497,200 |
| 2024/02/27 | 1,593 | 1,642 | 1,586 | 1,598 | -2 | -0.1% | 447,800 |
| 2024/02/26 | 1,657 | 1,660 | 1,597 | 1,600 | -50 | -3% | 444,100 |
| 2024/02/22 | 1,650 | 1,657 | 1,640 | 1,650 | +15 | +0.9% | 250,600 |
| 2024/02/21 | 1,635 | 1,645 | 1,616 | 1,635 | +3 | +0.2% | 225,400 |
| 2024/02/20 | 1,661 | 1,680 | 1,628 | 1,632 | -24 | -1.4% | 276,400 |
| 2024/02/19 | 1,650 | 1,668 | 1,638 | 1,656 | -14 | -0.8% | 336,700 |
| 2024/02/16 | 1,654 | 1,695 | 1,651 | 1,670 | +20 | +1.2% | 349,300 |
| 2024/02/15 | 1,680 | 1,686 | 1,632 | 1,650 | +5 | +0.3% | 288,200 |
| 2024/02/14 | 1,697 | 1,698 | 1,622 | 1,645 | -34 | -2% | 355,000 |
| 2024/02/13 | 1,630 | 1,693 | 1,602 | 1,679 | +93 | +5.9% | 776,000 |
| 2024/02/09 | 1,561 | 1,608 | 1,560 | 1,586 | +20 | +1.3% | 411,300 |
| 2024/02/08 | 1,563 | 1,568 | 1,529 | 1,566 | +4 | +0.3% | 380,600 |
| 2024/02/07 | 1,568 | 1,576 | 1,554 | 1,562 | -15 | -1% | 300,200 |
| 2024/02/06 | 1,560 | 1,579 | 1,531 | 1,577 | -3 | -0.2% | 546,800 |
| 2024/02/05 | 1,594 | 1,618 | 1,551 | 1,580 | +9 | +0.6% | 829,300 |
| 2024/02/02 | 1,573 | 1,594 | 1,562 | 1,571 | +6 | +0.4% | 299,100 |
| 2024/02/01 | 1,565 | 1,586 | 1,560 | 1,565 | -8 | -0.5% | 266,400 |
| 2024/01/31 | 1,551 | 1,573 | 1,551 | 1,573 | +17 | +1.1% | 224,600 |
151～
200
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
