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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,665 | 1,671.5 | 1,650 | 1,657.5 | -12.5 | -0.7% | 3,790,800 |
| 2025/08/20 | 1,693.5 | 1,715.5 | 1,670 | 1,670 | -30 | -1.8% | 3,946,100 |
| 2025/08/19 | 1,713 | 1,720.5 | 1,695 | 1,700 | -15.5 | -0.9% | 4,439,200 |
| 2025/08/18 | 1,675 | 1,715.5 | 1,666.5 | 1,715.5 | +39.5 | +2.4% | 6,420,200 |
| 2025/08/15 | 1,610.5 | 1,676 | 1,575 | 1,676 | +137.5 | +8.9% | 8,287,500 |
| 2025/08/14 | 1,548 | 1,554.5 | 1,533.5 | 1,538.5 | -22.5 | -1.4% | 3,018,500 |
| 2025/08/13 | 1,560 | 1,578 | 1,558.5 | 1,561 | -14 | -0.9% | 4,148,000 |
| 2025/08/12 | 1,548 | 1,580 | 1,541.5 | 1,575 | +29 | +1.9% | 4,634,500 |
| 2025/08/08 | 1,524.5 | 1,551.5 | 1,520.5 | 1,546 | +20 | +1.3% | 3,358,500 |
| 2025/08/07 | 1,520.5 | 1,529 | 1,512.5 | 1,526 | -5.5 | -0.4% | 2,967,000 |
| 2025/08/06 | 1,495 | 1,540 | 1,495 | 1,531.5 | +21 | +1.4% | 2,805,200 |
| 2025/08/05 | 1,510 | 1,510.5 | 1,498.5 | 1,510.5 | +15.5 | +1% | 2,477,200 |
| 2025/08/04 | 1,471.5 | 1,496 | 1,461 | 1,495 | +0.5 | ±0% | 3,148,000 |
| 2025/08/01 | 1,467 | 1,497.5 | 1,466.5 | 1,494.5 | +14.5 | +1% | 2,933,000 |
| 2025/07/31 | 1,486 | 1,490 | 1,459.5 | 1,480 | -1.5 | -0.1% | 3,678,400 |
| 2025/07/30 | 1,450 | 1,483.5 | 1,449.5 | 1,481.5 | +26 | +1.8% | 3,652,800 |
| 2025/07/29 | 1,446.5 | 1,455.5 | 1,440 | 1,455.5 | +3 | +0.2% | 2,601,600 |
| 2025/07/28 | 1,465.5 | 1,474 | 1,452.5 | 1,452.5 | -16.5 | -1.1% | 2,184,700 |
| 2025/07/25 | 1,502.5 | 1,505 | 1,467.5 | 1,469 | -31 | -2.1% | 2,370,100 |
| 2025/07/24 | 1,500 | 1,516 | 1,494 | 1,500 | +11 | +0.7% | 3,504,600 |
| 2025/07/23 | 1,464.5 | 1,497.5 | 1,451 | 1,489 | +35.5 | +2.4% | 4,720,900 |
| 2025/07/22 | 1,456 | 1,468 | 1,450.5 | 1,453.5 | -7.5 | -0.5% | 2,267,800 |
| 2025/07/18 | 1,473.5 | 1,484 | 1,455 | 1,461 | -7 | -0.5% | 2,725,900 |
| 2025/07/17 | 1,446.5 | 1,471 | 1,446 | 1,468 | +16.5 | +1.1% | 2,218,700 |
| 2025/07/16 | 1,458 | 1,468.5 | 1,451.5 | 1,451.5 | -22 | -1.5% | 2,396,300 |
| 2025/07/15 | 1,486.5 | 1,508.5 | 1,466.5 | 1,473.5 | +1 | +0.1% | 2,538,600 |
| 2025/07/14 | 1,463 | 1,488 | 1,463 | 1,472.5 | -4.5 | -0.3% | 2,167,200 |
| 2025/07/11 | 1,487 | 1,494 | 1,473.5 | 1,477 | +1 | +0.1% | 2,211,400 |
| 2025/07/10 | 1,490 | 1,493 | 1,464 | 1,476 | -20.5 | -1.4% | 3,827,600 |
| 2025/07/09 | 1,491 | 1,499 | 1,485.5 | 1,496.5 | +15 | +1% | 2,479,500 |
| 2025/07/08 | 1,470 | 1,490.5 | 1,468 | 1,481.5 | +2.5 | +0.2% | 2,922,300 |
| 2025/07/07 | 1,489.5 | 1,495.5 | 1,470.5 | 1,479 | -20 | -1.3% | 2,185,900 |
| 2025/07/04 | 1,501 | 1,511 | 1,478.5 | 1,499 | +4 | +0.3% | 2,302,100 |
| 2025/07/03 | 1,508 | 1,524.5 | 1,489 | 1,495 | -20 | -1.3% | 4,148,700 |
| 2025/07/02 | 1,533 | 1,588 | 1,514 | 1,515 | -25.5 | -1.7% | 6,139,000 |
| 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 |
1～
50
件表示中 / 5237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 | 165,700円 | -0.8% | -8.6% | 2.60% | 30.69倍 | 5.00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 | 374,800円 | +5.1% | +21.3% | 3.20% | 11.11倍 | 1.03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 | 121,800円 | +5.2% | +8.5% | 3.69% | 10.93倍 | 0.98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 | 185,000円 | +1.6% | +8.9% | 3.68% | 9.71倍 | 0.88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 |
| アコム | 47,400円 | +4.4% | +50.9% | 4.22% | 10.28倍 | 1.14倍 |
|
ＭＵＦＧ子会社。消費者ローン専業最大手の一角。ローン、信用保証、東南アジア事業の３本柱 |
市場注目の銘柄
チャート関連のコラム
