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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,470 | 1,564 | 1,470 | 1,540.5 | +80 | +5.5% | 7,584,000 |
| 2025/06/30 | 1,483 | 1,499 | 1,455.5 | 1,460.5 | -16.5 | -1.1% | 5,677,000 |
| 2025/06/27 | 1,480 | 1,499 | 1,475.5 | 1,477 | +4.5 | +0.3% | 3,679,000 |
| 2025/06/26 | 1,463 | 1,484 | 1,462.5 | 1,472.5 | -2.5 | -0.2% | 3,510,600 |
| 2025/06/25 | 1,502 | 1,504.5 | 1,463.5 | 1,475 | -34.5 | -2.3% | 5,168,500 |
| 2025/06/24 | 1,522.5 | 1,539.5 | 1,508 | 1,509.5 | -16.5 | -1.1% | 3,027,300 |
| 2025/06/23 | 1,545 | 1,550 | 1,511 | 1,526 | -28 | -1.8% | 2,310,000 |
| 2025/06/20 | 1,579.5 | 1,586 | 1,554 | 1,554 | -20.5 | -1.3% | 3,442,300 |
| 2025/06/19 | 1,581 | 1,582 | 1,567 | 1,574.5 | -7.5 | -0.5% | 1,329,600 |
| 2025/06/18 | 1,559 | 1,592 | 1,558.5 | 1,582 | +16 | +1% | 1,769,300 |
| 2025/06/17 | 1,562.5 | 1,576 | 1,562.5 | 1,566 | -8 | -0.5% | 1,513,500 |
| 2025/06/16 | 1,551 | 1,577.5 | 1,550 | 1,574 | +26.5 | +1.7% | 2,261,600 |
| 2025/06/13 | 1,564 | 1,564.5 | 1,542 | 1,547.5 | -19.5 | -1.2% | 3,946,900 |
| 2025/06/12 | 1,561.5 | 1,573.5 | 1,550 | 1,567 | -9.5 | -0.6% | 1,949,600 |
| 2025/06/11 | 1,579.5 | 1,583.5 | 1,556.5 | 1,576.5 | +6.5 | +0.4% | 1,406,400 |
| 2025/06/10 | 1,585 | 1,589 | 1,565.5 | 1,570 | -2.5 | -0.2% | 1,925,000 |
| 2025/06/09 | 1,581.5 | 1,584.5 | 1,563 | 1,572.5 | +2 | +0.1% | 1,728,000 |
| 2025/06/06 | 1,560 | 1,587.5 | 1,558 | 1,570.5 | +10.5 | +0.7% | 2,065,000 |
| 2025/06/05 | 1,579.5 | 1,580 | 1,545.5 | 1,560 | -30 | -1.9% | 2,697,700 |
| 2025/06/04 | 1,579 | 1,612 | 1,571 | 1,590 | +17.5 | +1.1% | 2,955,600 |
| 2025/06/03 | 1,582 | 1,586 | 1,565 | 1,572.5 | -18 | -1.1% | 2,269,400 |
| 2025/06/02 | 1,591.5 | 1,602 | 1,564.5 | 1,590.5 | -8.5 | -0.5% | 2,833,600 |
| 2025/05/30 | 1,569.5 | 1,634 | 1,567.5 | 1,599 | +24.5 | +1.6% | 6,145,900 |
| 2025/05/29 | 1,539 | 1,582.5 | 1,539 | 1,574.5 | +36 | +2.3% | 3,855,400 |
| 2025/05/28 | 1,538.5 | 1,547 | 1,532.5 | 1,538.5 | ±0 | ±0% | 3,528,100 |
| 2025/05/27 | 1,539.5 | 1,547.5 | 1,529.5 | 1,538.5 | -1.5 | -0.1% | 1,615,600 |
| 2025/05/26 | 1,531 | 1,549.5 | 1,530 | 1,540 | +9 | +0.6% | 1,994,800 |
| 2025/05/23 | 1,543 | 1,543 | 1,530.5 | 1,531 | -2 | -0.1% | 2,072,600 |
| 2025/05/22 | 1,555 | 1,567 | 1,529 | 1,533 | -34 | -2.2% | 3,201,100 |
| 2025/05/21 | 1,568.5 | 1,578 | 1,562.5 | 1,567 | -1.5 | -0.1% | 2,216,900 |
| 2025/05/20 | 1,601 | 1,604 | 1,560.5 | 1,568.5 | -17 | -1.1% | 3,071,000 |
| 2025/05/19 | 1,590 | 1,593 | 1,578.5 | 1,585.5 | -14.5 | -0.9% | 2,232,900 |
| 2025/05/16 | 1,614 | 1,614.5 | 1,588 | 1,600 | -14 | -0.9% | 2,607,300 |
| 2025/05/15 | 1,650 | 1,650 | 1,606.5 | 1,614 | -45.5 | -2.7% | 2,823,200 |
| 2025/05/14 | 1,671 | 1,671.5 | 1,623.5 | 1,659.5 | -26.5 | -1.6% | 2,567,600 |
| 2025/05/13 | 1,710 | 1,723.5 | 1,682.5 | 1,686 | +1.5 | +0.1% | 2,230,700 |
| 2025/05/12 | 1,678.5 | 1,688 | 1,671 | 1,684.5 | +10 | +0.6% | 1,783,900 |
| 2025/05/09 | 1,676.5 | 1,678.5 | 1,654 | 1,674.5 | +25.5 | +1.5% | 3,358,800 |
| 2025/05/08 | 1,637 | 1,650 | 1,624.5 | 1,649 | +15 | +0.9% | 2,584,300 |
| 2025/05/07 | 1,606.5 | 1,636.5 | 1,600 | 1,634 | +34.5 | +2.2% | 3,727,000 |
| 2025/05/02 | 1,593.5 | 1,636 | 1,572 | 1,599.5 | -34 | -2.1% | 3,055,100 |
| 2025/05/01 | 1,592 | 1,637 | 1,590 | 1,633.5 | +41.5 | +2.6% | 2,834,600 |
| 2025/04/30 | 1,592 | 1,598 | 1,554 | 1,592 | +0.5 | ±0% | 3,674,200 |
| 2025/04/28 | 1,566.5 | 1,606.5 | 1,550 | 1,591.5 | +32.5 | +2.1% | 3,550,800 |
| 2025/04/25 | 1,554.5 | 1,571 | 1,542 | 1,559 | +8.5 | +0.5% | 2,445,000 |
| 2025/04/24 | 1,555.5 | 1,559 | 1,541 | 1,550.5 | +9 | +0.6% | 2,506,600 |
| 2025/04/23 | 1,574 | 1,575.5 | 1,538 | 1,541.5 | +14 | +0.9% | 2,495,900 |
| 2025/04/22 | 1,516.5 | 1,537.5 | 1,513.5 | 1,527.5 | +12.5 | +0.8% | 2,218,200 |
| 2025/04/21 | 1,527.5 | 1,528.5 | 1,504 | 1,515 | -27 | -1.8% | 1,376,200 |
| 2025/04/18 | 1,559 | 1,561 | 1,541 | 1,542 | -15.5 | -1% | 1,002,500 |
1～
50
件表示中 / 5202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 | 154,000円 | -0.8% | -8.6% | 2.79% | 28.71倍 | 4.43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 | 327,100円 | +5.1% | +21.3% | 3.67% | 9.78倍 | 0.91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 | 107,100円 | +5.2% | +8.5% | 4.20% | 9.61倍 | 0.85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 | 163,000円 | +1.6% | +8.9% | 4.17% | 8.55倍 | 0.77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 | 396,900円 | +13.3% | +3.5% | 3.28% | 8.67倍 | 0.81倍 |
|
独立系カード大手。ファイナンス、不動産、リース、エンタメも展開。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
