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 |
|---|---|---|---|---|---|---|---|
| 2004/11/15 | 101.7 | 102 | 100.3 | 101.7 | +0.4 | +0.4% | 927,000 |
| 2004/11/12 | 101.3 | 101.3 | 100.3 | 101.3 | -0.4 | -0.4% | 276,000 |
| 2004/11/11 | 101 | 101.7 | 100.3 | 101.7 | +0.4 | +0.4% | 231,000 |
| 2004/11/10 | 100.7 | 101.7 | 100.7 | 101.3 | +0.6 | +0.6% | 324,000 |
| 2004/11/09 | 102 | 102.3 | 100.7 | 100.7 | -1.6 | -1.6% | 429,000 |
| 2004/11/08 | 103.3 | 103.3 | 102 | 102.3 | -0.4 | -0.4% | 273,000 |
| 2004/11/05 | 102.7 | 102.7 | 102 | 102.7 | +0.7 | +0.7% | 222,000 |
| 2004/11/04 | 103.3 | 103.7 | 102 | 102 | -0.7 | -0.7% | 513,000 |
| 2004/11/02 | 103.3 | 103.3 | 101.7 | 102.7 | -0.6 | -0.6% | 495,000 |
| 2004/11/01 | 104 | 104.3 | 103 | 103.3 | ±0 | ±0% | 510,000 |
| 2004/10/29 | 102.7 | 103.3 | 102.3 | 103.3 | +1 | +1% | 366,000 |
| 2004/10/28 | 103 | 103 | 101.7 | 102.3 | -0.7 | -0.7% | 387,000 |
| 2004/10/27 | 103.3 | 103.7 | 101.7 | 103 | +1.3 | +1.3% | 372,000 |
| 2004/10/26 | 101.7 | 102 | 101 | 101.7 | -0.6 | -0.6% | 174,000 |
| 2004/10/25 | 102 | 103 | 101.3 | 102.3 | -2 | -1.9% | 600,000 |
| 2004/10/22 | 103.3 | 104.3 | 103 | 104.3 | +0.6 | +0.6% | 633,000 |
| 2004/10/21 | 103.7 | 103.7 | 102.7 | 103.7 | +0.4 | +0.4% | 753,000 |
| 2004/10/20 | 104.3 | 104.3 | 102.3 | 103.3 | ±0 | ±0% | 351,000 |
| 2004/10/19 | 103.3 | 103.3 | 102.3 | 103.3 | +1 | +1% | 531,000 |
| 2004/10/18 | 103 | 103 | 101 | 102.3 | +0.6 | +0.6% | 309,000 |
| 2004/10/15 | 103.3 | 103.3 | 100.3 | 101.7 | ±0 | ±0% | 519,000 |
| 2004/10/14 | 101.3 | 102.3 | 100 | 101.7 | -0.3 | -0.3% | 525,000 |
| 2004/10/13 | 103.3 | 103.3 | 101.3 | 102 | -1.7 | -1.6% | 1,503,000 |
| 2004/10/12 | 103.3 | 104.7 | 103 | 103.7 | +2 | +2% | 1,698,000 |
| 2004/10/08 | 102 | 102.3 | 101.7 | 101.7 | -0.3 | -0.3% | 1,026,000 |
| 2004/10/07 | 101.7 | 102 | 101.3 | 102 | +1 | +1% | 1,197,000 |
| 2004/10/06 | 101.7 | 101.7 | 100.7 | 101 | -1 | -1% | 1,092,000 |
| 2004/10/05 | 102.7 | 103.3 | 101 | 102 | -0.7 | -0.7% | 1,398,000 |
| 2004/10/04 | 102 | 104.3 | 102 | 102.7 | +2 | +2% | 1,113,000 |
| 2004/10/01 | 102 | 102.3 | 100.3 | 100.7 | -1.3 | -1.3% | 1,083,000 |
| 2004/09/30 | 100 | 102 | 99.3 | 102 | +2 | +2% | 1,197,000 |
| 2004/09/29 | 103 | 103.3 | 97.3 | 100 | -3 | -2.9% | 783,000 |
| 2004/09/28 | 104.7 | 104.7 | 103 | 103 | -1.7 | -1.6% | 537,000 |
| 2004/09/27 | 106.7 | 107.7 | 104 | 104.7 | -2.3 | -2.1% | 840,000 |
| 2004/09/24 | 107 | 107.7 | 106.7 | 107 | -0.7 | -0.6% | 684,000 |
| 2004/09/22 | 108.3 | 108.7 | 106.7 | 107.7 | -0.6 | -0.6% | 714,000 |
| 2004/09/21 | 111.7 | 112 | 107.7 | 108.3 | -3.4 | -3% | 1,281,000 |
| 2004/09/17 | 111.7 | 112 | 110.7 | 111.7 | -0.3 | -0.3% | 858,000 |
| 2004/09/16 | 113.3 | 113.3 | 112 | 112 | -1.7 | -1.5% | 567,000 |
| 2004/09/15 | 114 | 114 | 113 | 113.7 | -0.3 | -0.3% | 501,000 |
| 2004/09/14 | 115 | 115 | 114 | 114 | -1.3 | -1.1% | 378,000 |
| 2004/09/13 | 114.3 | 115.3 | 114.3 | 115.3 | +1 | +0.9% | 258,000 |
| 2004/09/10 | 115 | 115 | 114 | 114.3 | -0.4 | -0.3% | 432,000 |
| 2004/09/09 | 115 | 115.3 | 114.7 | 114.7 | -0.6 | -0.5% | 315,000 |
| 2004/09/08 | 115.3 | 115.7 | 114.7 | 115.3 | -0.4 | -0.3% | 591,000 |
| 2004/09/07 | 117.7 | 117.7 | 115 | 115.7 | -0.3 | -0.3% | 849,000 |
| 2004/09/06 | 115 | 116.7 | 114.7 | 116 | +1 | +0.9% | 510,000 |
| 2004/09/03 | 116.3 | 116.3 | 114.7 | 115 | -0.7 | -0.6% | 669,000 |
| 2004/09/02 | 116 | 116 | 115 | 115.7 | ±0 | ±0% | 489,000 |
| 2004/09/01 | 114 | 115.7 | 114 | 115.7 | +2.7 | +2.4% | 420,000 |
5001～
5050
件表示中 / 5153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 | 154,200円 | +6.0% | +3.0% | 2.95% | 26.52倍 | 4.88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 | 282,000円 | +3.0% | +6.4% | 3.50% | 8.24倍 | 0.82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 | 97,800円 | +9.0% | +8.6% | 4.09% | 10.40倍 | 0.81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 | 147,300円 | -1.1% | +6.6% | 3.94% | 8.99倍 | 0.70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 | 38,600円 | +6.4% | +0.9% | 3.63% | 10.88倍 | 0.92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
