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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,708 | 1,755 | 1,691 | 1,744 | +58 | +3.4% | 395,200 |
| 2024/08/13 | 1,600 | 1,705 | 1,600 | 1,686 | +83 | +5.2% | 390,900 |
| 2024/08/09 | 1,627 | 1,629 | 1,577 | 1,603 | +16 | +1% | 312,300 |
| 2024/08/08 | 1,551 | 1,620 | 1,540 | 1,587 | +10 | +0.6% | 370,200 |
| 2024/08/07 | 1,525 | 1,618 | 1,501 | 1,577 | +45 | +2.9% | 405,200 |
| 2024/08/06 | 1,549 | 1,549 | 1,467 | 1,532 | +103 | +7.2% | 677,500 |
| 2024/08/05 | 1,463 | 1,549 | 1,400 | 1,429 | -33 | -2.3% | 1,145,500 |
| 2024/08/02 | 1,590 | 1,595 | 1,460 | 1,462 | -209 | -12.5% | 985,400 |
| 2024/08/01 | 1,701 | 1,704 | 1,654 | 1,671 | -55 | -3.2% | 307,800 |
| 2024/07/31 | 1,630 | 1,727 | 1,623 | 1,726 | +89 | +5.4% | 330,600 |
| 2024/07/30 | 1,648 | 1,651 | 1,625 | 1,637 | -21 | -1.3% | 192,400 |
| 2024/07/29 | 1,629 | 1,658 | 1,611 | 1,658 | +52 | +3.2% | 249,900 |
| 2024/07/26 | 1,610 | 1,623 | 1,582 | 1,606 | -4 | -0.2% | 350,100 |
| 2024/07/25 | 1,631 | 1,638 | 1,576 | 1,610 | -76 | -4.5% | 898,600 |
| 2024/07/24 | 1,745 | 1,755 | 1,682 | 1,686 | -68 | -3.9% | 367,400 |
| 2024/07/23 | 1,729 | 1,754 | 1,728 | 1,754 | +32 | +1.9% | 224,400 |
| 2024/07/22 | 1,694 | 1,726 | 1,691 | 1,722 | +26 | +1.5% | 375,900 |
| 2024/07/19 | 1,745 | 1,745 | 1,683 | 1,696 | -47 | -2.7% | 313,200 |
| 2024/07/18 | 1,722 | 1,774 | 1,720 | 1,743 | +23 | +1.3% | 474,500 |
| 2024/07/17 | 1,710 | 1,729 | 1,699 | 1,720 | +30 | +1.8% | 353,300 |
| 2024/07/16 | 1,653 | 1,700 | 1,653 | 1,690 | +38 | +2.3% | 442,700 |
| 2024/07/12 | 1,618 | 1,652 | 1,613 | 1,652 | +25 | +1.5% | 285,000 |
| 2024/07/11 | 1,629 | 1,635 | 1,622 | 1,627 | +9 | +0.6% | 211,400 |
| 2024/07/10 | 1,615 | 1,629 | 1,608 | 1,618 | -1 | -0.1% | 177,100 |
| 2024/07/09 | 1,616 | 1,629 | 1,610 | 1,619 | +6 | +0.4% | 220,400 |
| 2024/07/08 | 1,636 | 1,638 | 1,605 | 1,613 | -23 | -1.4% | 245,900 |
| 2024/07/05 | 1,638 | 1,649 | 1,630 | 1,636 | -3 | -0.2% | 211,200 |
| 2024/07/04 | 1,632 | 1,639 | 1,622 | 1,639 | +7 | +0.4% | 225,100 |
| 2024/07/03 | 1,620 | 1,632 | 1,607 | 1,632 | +10 | +0.6% | 277,800 |
| 2024/07/02 | 1,603 | 1,632 | 1,602 | 1,622 | +22 | +1.4% | 328,500 |
| 2024/07/01 | 1,606 | 1,615 | 1,598 | 1,600 | +3 | +0.2% | 322,300 |
| 2024/06/28 | 1,589 | 1,602 | 1,580 | 1,597 | +14 | +0.9% | 396,200 |
| 2024/06/27 | 1,590 | 1,598 | 1,578 | 1,583 | -10 | -0.6% | 248,600 |
| 2024/06/26 | 1,596 | 1,602 | 1,584 | 1,593 | +6 | +0.4% | 210,400 |
| 2024/06/25 | 1,592 | 1,605 | 1,581 | 1,587 | -6 | -0.4% | 251,700 |
| 2024/06/24 | 1,601 | 1,614 | 1,591 | 1,593 | -10 | -0.6% | 122,500 |
| 2024/06/21 | 1,607 | 1,616 | 1,593 | 1,603 | +8 | +0.5% | 223,900 |
| 2024/06/20 | 1,604 | 1,610 | 1,584 | 1,595 | +6 | +0.4% | 120,700 |
| 2024/06/19 | 1,587 | 1,599 | 1,584 | 1,589 | +4 | +0.3% | 110,500 |
| 2024/06/18 | 1,602 | 1,602 | 1,576 | 1,585 | -3 | -0.2% | 99,100 |
| 2024/06/17 | 1,602 | 1,602 | 1,571 | 1,588 | -20 | -1.2% | 164,000 |
| 2024/06/14 | 1,592 | 1,617 | 1,592 | 1,608 | +10 | +0.6% | 171,500 |
| 2024/06/13 | 1,610 | 1,617 | 1,597 | 1,598 | -2 | -0.1% | 168,100 |
| 2024/06/12 | 1,620 | 1,632 | 1,592 | 1,600 | -57 | -3.4% | 389,900 |
| 2024/06/11 | 1,667 | 1,677 | 1,657 | 1,657 | -11 | -0.7% | 202,400 |
| 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 |
251～
300
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
