日本取引所グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,472 | 1,508.5 | 1,471.5 | 1,501.5 | -40.5 | -2.6% | 3,971,200 |
| 2025/04/10 | 1,539 | 1,556.5 | 1,527.5 | 1,542 | +111.5 | +7.8% | 5,711,800 |
| 2025/04/09 | 1,435 | 1,463 | 1,416 | 1,430.5 | -19 | -1.3% | 5,981,600 |
| 2025/04/08 | 1,442.5 | 1,488.5 | 1,425.5 | 1,449.5 | +56 | +4% | 4,822,000 |
| 2025/04/07 | 1,394 | 1,451 | 1,384.5 | 1,393.5 | -111 | -7.4% | 6,900,100 |
| 2025/04/04 | 1,519.5 | 1,536.5 | 1,466.5 | 1,504.5 | -22.5 | -1.5% | 5,490,400 |
| 2025/04/03 | 1,505 | 1,536 | 1,505 | 1,527 | -34 | -2.2% | 3,726,000 |
| 2025/04/02 | 1,567 | 1,570.5 | 1,546 | 1,561 | +9.5 | +0.6% | 2,991,000 |
| 2025/04/01 | 1,547 | 1,566.5 | 1,544 | 1,551.5 | +24 | +1.6% | 3,123,800 |
| 2025/03/31 | 1,519 | 1,540.5 | 1,506 | 1,527.5 | -52.5 | -3.3% | 4,004,000 |
| 2025/03/28 | 1,613 | 1,624 | 1,559 | 1,580 | -77 | -4.6% | 4,604,900 |
| 2025/03/27 | 1,630 | 1,661.5 | 1,610 | 1,657 | +5.5 | +0.3% | 4,007,000 |
| 2025/03/26 | 1,662 | 1,679.5 | 1,643.5 | 1,651.5 | +1.5 | +0.1% | 4,075,900 |
| 2025/03/25 | 1,661.5 | 1,670.5 | 1,646 | 1,650 | +4.5 | +0.3% | 3,174,600 |
| 2025/03/24 | 1,653.5 | 1,657.5 | 1,636.5 | 1,645.5 | +1.5 | +0.1% | 2,480,300 |
| 2025/03/21 | 1,638.5 | 1,673.5 | 1,638 | 1,644 | -11 | -0.7% | 3,870,800 |
| 2025/03/19 | 1,649.5 | 1,667.5 | 1,649.5 | 1,655 | +6 | +0.4% | 1,689,900 |
| 2025/03/18 | 1,645 | 1,673 | 1,638 | 1,649 | +19 | +1.2% | 2,992,800 |
| 2025/03/17 | 1,631 | 1,645.5 | 1,622 | 1,630 | +23.5 | +1.5% | 2,717,400 |
| 2025/03/14 | 1,600 | 1,631 | 1,600 | 1,606.5 | -2.5 | -0.2% | 3,280,500 |
| 2025/03/13 | 1,596 | 1,627 | 1,592 | 1,609 | +25.5 | +1.6% | 2,739,800 |
| 2025/03/12 | 1,600 | 1,605.5 | 1,583.5 | 1,583.5 | -0.5 | ±0% | 3,131,800 |
| 2025/03/11 | 1,585 | 1,597.5 | 1,558 | 1,584 | -20 | -1.2% | 4,580,700 |
| 2025/03/10 | 1,609 | 1,615 | 1,596.5 | 1,604 | -6.5 | -0.4% | 1,974,300 |
| 2025/03/07 | 1,590.5 | 1,631.5 | 1,589 | 1,610.5 | -14.5 | -0.9% | 2,512,200 |
| 2025/03/06 | 1,663 | 1,664 | 1,621.5 | 1,625 | -12 | -0.7% | 3,265,000 |
| 2025/03/05 | 1,642.5 | 1,644 | 1,621.5 | 1,637 | +1.5 | +0.1% | 2,897,900 |
| 2025/03/04 | 1,610 | 1,640 | 1,588.5 | 1,635.5 | +29.5 | +1.8% | 3,339,900 |
| 2025/03/03 | 1,610 | 1,635 | 1,596.5 | 1,606 | +28.5 | +1.8% | 2,546,500 |
| 2025/02/28 | 1,608.5 | 1,611 | 1,563.5 | 1,577.5 | -31.5 | -2% | 3,426,700 |
| 2025/02/27 | 1,605.5 | 1,614.5 | 1,580 | 1,609 | +9 | +0.6% | 1,728,100 |
| 2025/02/26 | 1,580 | 1,607.5 | 1,561 | 1,600 | +23 | +1.5% | 3,012,500 |
| 2025/02/25 | 1,525 | 1,584 | 1,525 | 1,577 | +20 | +1.3% | 3,132,100 |
| 2025/02/21 | 1,563 | 1,574 | 1,552 | 1,557 | -21 | -1.3% | 2,553,900 |
| 2025/02/20 | 1,602.5 | 1,608.5 | 1,568 | 1,578 | -36.5 | -2.3% | 3,091,100 |
| 2025/02/19 | 1,603 | 1,614.5 | 1,591.5 | 1,614.5 | +7.5 | +0.5% | 1,929,500 |
| 2025/02/18 | 1,595 | 1,613 | 1,587.5 | 1,607 | +4.5 | +0.3% | 1,347,200 |
| 2025/02/17 | 1,610 | 1,627 | 1,600 | 1,602.5 | -7.5 | -0.5% | 1,167,800 |
| 2025/02/14 | 1,605 | 1,619.5 | 1,589 | 1,610 | -8.5 | -0.5% | 3,276,400 |
| 2025/02/13 | 1,615 | 1,625.5 | 1,609 | 1,618.5 | +8 | +0.5% | 2,108,500 |
| 2025/02/12 | 1,631.5 | 1,635 | 1,598 | 1,610.5 | -45.5 | -2.7% | 2,401,000 |
| 2025/02/10 | 1,641 | 1,672.5 | 1,641 | 1,656 | +53 | +3.3% | 2,492,000 |
| 2025/02/07 | 1,610 | 1,619 | 1,597 | 1,603 | -16.5 | -1% | 1,539,100 |
| 2025/02/06 | 1,598 | 1,634 | 1,598 | 1,619.5 | +22 | +1.4% | 1,622,300 |
| 2025/02/05 | 1,613.5 | 1,649 | 1,590 | 1,597.5 | -17 | -1.1% | 2,626,700 |
| 2025/02/04 | 1,620.5 | 1,643 | 1,606 | 1,614.5 | +12.5 | +0.8% | 3,502,500 |
| 2025/02/03 | 1,567 | 1,609 | 1,563.5 | 1,602 | -48.5 | -2.9% | 4,434,200 |
| 2025/01/31 | 1,623 | 1,667 | 1,622.5 | 1,650.5 | -2.5 | -0.2% | 3,983,500 |
| 2025/01/30 | 1,718 | 1,732 | 1,590 | 1,653 | -54 | -3.2% | 5,759,000 |
| 2025/01/29 | 1,705.5 | 1,723 | 1,702.5 | 1,707 | +3.5 | +0.2% | 1,798,000 |
1～
50
件表示中 / 5148件
類似銘柄と比較する
現在ご覧いただいている「ＪＰＸ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＰＸ | 150,100円 | +6.0% | +3.0% | 3.03% | 25.81倍 | 4.75倍 |
|
国内唯一の総合取引所グループ。傘下に東証、大阪取引所、東京商品取引所（ＴＯＣＯＭ） |
| オリックス | 267,200円 | +3.0% | +6.4% | 3.69% | 7.81倍 | 0.78倍 |
|
リース手始めに保険、不動産など多角化、海外展開突出。エネルギー、空港運営など事業投資も |
| 三菱ＨＣキャ | 94,600円 | +9.0% | +8.6% | 4.23% | 10.06倍 | 0.79倍 |
|
三菱ＵＦＪグループ。日立キャピタルと２１年４月統合。リース首位級。Ｍ＆Ａで海外展開加速 |
| 東センチュリー | 139,600円 | -1.1% | +6.6% | 4.15% | 8.52倍 | 0.66倍 |
|
伊藤忠系、旧第一勧銀系が合併したリース大手。銀行色薄く経営に自由度。事業投資、海外を強化 |
| クレセゾン | 309,500円 | +15.0% | -38.7% | 3.55% | 8.44倍 | 0.67倍 |
|
流通系カード大手。リースや保証、不動産、エンタメ事業も展開。インドの金融事業を急拡大 |
市場注目の銘柄
チャート関連のコラム
