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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,667 | 1,672 | 1,659 | 1,668 | +12 | +0.7% | 149,400 |
| 2024/06/07 | 1,671 | 1,674 | 1,653 | 1,656 | -7 | -0.4% | 152,500 |
| 2024/06/06 | 1,635 | 1,676 | 1,635 | 1,663 | +28 | +1.7% | 288,500 |
| 2024/06/05 | 1,635 | 1,637 | 1,618 | 1,635 | -18 | -1.1% | 124,900 |
| 2024/06/04 | 1,662 | 1,679 | 1,642 | 1,653 | -10 | -0.6% | 184,400 |
| 2024/06/03 | 1,656 | 1,679 | 1,649 | 1,663 | +14 | +0.8% | 179,300 |
| 2024/05/31 | 1,605 | 1,649 | 1,605 | 1,649 | +54 | +3.4% | 412,300 |
| 2024/05/30 | 1,590 | 1,595 | 1,571 | 1,595 | ±0 | ±0% | 152,400 |
| 2024/05/29 | 1,608 | 1,635 | 1,595 | 1,595 | -18 | -1.1% | 148,600 |
| 2024/05/28 | 1,615 | 1,634 | 1,608 | 1,613 | +5 | +0.3% | 157,500 |
| 2024/05/27 | 1,609 | 1,616 | 1,595 | 1,608 | +9 | +0.6% | 95,300 |
| 2024/05/24 | 1,591 | 1,611 | 1,588 | 1,599 | -20 | -1.2% | 166,500 |
| 2024/05/23 | 1,605 | 1,620 | 1,582 | 1,619 | +9 | +0.6% | 229,400 |
| 2024/05/22 | 1,638 | 1,639 | 1,610 | 1,610 | -35 | -2.1% | 273,700 |
| 2024/05/21 | 1,680 | 1,684 | 1,645 | 1,645 | -32 | -1.9% | 136,900 |
| 2024/05/20 | 1,688 | 1,688 | 1,665 | 1,677 | -5 | -0.3% | 169,500 |
| 2024/05/17 | 1,645 | 1,682 | 1,636 | 1,682 | +35 | +2.1% | 282,500 |
| 2024/05/16 | 1,638 | 1,649 | 1,618 | 1,647 | +22 | +1.4% | 210,300 |
| 2024/05/15 | 1,647 | 1,648 | 1,625 | 1,625 | -22 | -1.3% | 152,500 |
| 2024/05/14 | 1,636 | 1,649 | 1,618 | 1,647 | -2 | -0.1% | 177,600 |
| 2024/05/13 | 1,629 | 1,650 | 1,620 | 1,649 | +32 | +2% | 201,600 |
| 2024/05/10 | 1,636 | 1,653 | 1,615 | 1,617 | -18 | -1.1% | 236,600 |
| 2024/05/09 | 1,644 | 1,654 | 1,620 | 1,635 | +4 | +0.2% | 220,200 |
| 2024/05/08 | 1,678 | 1,724 | 1,623 | 1,631 | +47 | +3% | 859,200 |
| 2024/05/07 | 1,613 | 1,613 | 1,567 | 1,584 | -5 | -0.3% | 394,600 |
| 2024/05/02 | 1,580 | 1,598 | 1,574 | 1,589 | +8 | +0.5% | 120,800 |
| 2024/05/01 | 1,585 | 1,609 | 1,576 | 1,581 | -22 | -1.4% | 145,400 |
| 2024/04/30 | 1,595 | 1,618 | 1,583 | 1,603 | +16 | +1% | 226,800 |
| 2024/04/26 | 1,550 | 1,592 | 1,534 | 1,587 | +45 | +2.9% | 208,500 |
| 2024/04/25 | 1,584 | 1,584 | 1,542 | 1,542 | -45 | -2.8% | 157,600 |
| 2024/04/24 | 1,577 | 1,595 | 1,571 | 1,587 | +22 | +1.4% | 142,000 |
| 2024/04/23 | 1,574 | 1,584 | 1,547 | 1,565 | +8 | +0.5% | 232,500 |
| 2024/04/22 | 1,539 | 1,567 | 1,531 | 1,557 | +22 | +1.4% | 151,800 |
| 2024/04/19 | 1,560 | 1,560 | 1,513 | 1,535 | -28 | -1.8% | 213,200 |
| 2024/04/18 | 1,544 | 1,575 | 1,540 | 1,563 | +19 | +1.2% | 112,400 |
| 2024/04/17 | 1,561 | 1,571 | 1,530 | 1,544 | -35 | -2.2% | 214,300 |
| 2024/04/16 | 1,608 | 1,610 | 1,563 | 1,579 | -41 | -2.5% | 275,400 |
| 2024/04/15 | 1,604 | 1,620 | 1,601 | 1,620 | +1 | +0.1% | 129,200 |
| 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 |
201～
250
件表示中 / 3673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 | 159,600円 | +4.0% | +12.5% | 5.26% | 13.02倍 | 0.94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 | 518,000円 | +2.2% | -1.6% | 3.38% | 10.86倍 | 0.70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 | 32,800円 | +15.6% | +8.8% | 0.30% | 7.27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 |
| オリコ | 71,900円 | +8.9% | -25.5% | 5.56% | 10.26倍 | 0.53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 | 349,500円 | +2.3% | -27.4% | 5.15% | 7.36倍 | 0.51倍 |
|
ＭＵＦＧの信販大手。オートローン主力。クレジットカード、信用保証を強化。東南アジア進出 |
市場注目の銘柄
チャート関連のコラム
