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 |
|---|---|---|---|---|---|---|---|
| 2005/01/28 | 115.3 | 116.3 | 115 | 115.7 | ±0 | ±0% | 390,000 |
| 2005/01/27 | 114 | 116 | 114 | 115.7 | +2 | +1.8% | 519,000 |
| 2005/01/26 | 113.7 | 114 | 113 | 113.7 | ±0 | ±0% | 462,000 |
| 2005/01/25 | 114.3 | 114.3 | 113.3 | 113.7 | +0.4 | +0.4% | 282,000 |
| 2005/01/24 | 115 | 115 | 113 | 113.3 | -1 | -0.9% | 198,000 |
| 2005/01/21 | 110 | 115 | 107.7 | 114.3 | +1 | +0.9% | 975,000 |
| 2005/01/20 | 114.3 | 114.7 | 111.7 | 113.3 | -2 | -1.7% | 378,000 |
| 2005/01/19 | 114.3 | 115.7 | 113 | 115.3 | +1 | +0.9% | 633,000 |
| 2005/01/18 | 113.3 | 115 | 112.3 | 114.3 | +2.6 | +2.3% | 624,000 |
| 2005/01/17 | 112 | 113 | 111 | 111.7 | -0.6 | -0.5% | 393,000 |
| 2005/01/14 | 104.3 | 113.3 | 104.3 | 112.3 | +1.3 | +1.2% | 1,305,000 |
| 2005/01/13 | 115.3 | 116 | 110.7 | 111 | -5.3 | -4.6% | 891,000 |
| 2005/01/12 | 116 | 116.7 | 114.7 | 116.3 | +1.6 | +1.4% | 1,605,000 |
| 2005/01/11 | 115 | 115 | 112.7 | 114.7 | +3.7 | +3.3% | 1,821,000 |
| 2005/01/07 | 107.7 | 112.7 | 107.7 | 111 | +5.3 | +5% | 2,145,000 |
| 2005/01/06 | 98 | 106 | 98 | 105.7 | +7.7 | +7.9% | 2,265,000 |
| 2005/01/05 | 96.7 | 98 | 96.7 | 98 | +0.7 | +0.7% | 657,000 |
| 2005/01/04 | 96 | 97.7 | 95.7 | 97.3 | +1.6 | +1.7% | 444,000 |
| 2004/12/30 | 94 | 95.7 | 93.3 | 95.7 | +1.7 | +1.8% | 360,000 |
| 2004/12/29 | 93.7 | 94 | 92.7 | 94 | ±0 | ±0% | 420,000 |
| 2004/12/28 | 93.3 | 94.3 | 93 | 94 | +1 | +1.1% | 627,000 |
| 2004/12/27 | 92.3 | 93.3 | 92 | 93 | +1 | +1.1% | 1,098,000 |
| 2004/12/24 | 90.3 | 92 | 90.3 | 92 | +1 | +1.1% | 1,371,000 |
| 2004/12/22 | 89.7 | 92.3 | 89.3 | 91 | +2.3 | +2.6% | 2,343,000 |
| 2004/12/21 | 89.3 | 90 | 88.7 | 88.7 | -0.6 | -0.7% | 1,371,000 |
| 2004/12/20 | 90.7 | 91 | 89.3 | 89.3 | -1.7 | -1.9% | 1,299,000 |
| 2004/12/17 | 90 | 92 | 89.7 | 91 | -1 | -1.1% | 1,554,000 |
| 2004/12/16 | 92.7 | 92.7 | 90.7 | 92 | -0.7 | -0.8% | 615,000 |
| 2004/12/15 | 91.3 | 93.7 | 90 | 92.7 | +1 | +1.1% | 483,000 |
| 2004/12/14 | 92 | 92.3 | 90.7 | 91.7 | +0.4 | +0.4% | 738,000 |
| 2004/12/13 | 92.7 | 93.3 | 91 | 91.3 | -2 | -2.1% | 315,000 |
| 2004/12/10 | 93.7 | 93.7 | 92 | 93.3 | -1.7 | -1.8% | 558,000 |
| 2004/12/09 | 96.7 | 96.7 | 94.7 | 95 | -1 | -1% | 195,000 |
| 2004/12/08 | 96.7 | 96.7 | 95.7 | 96 | -0.7 | -0.7% | 219,000 |
| 2004/12/07 | 96.7 | 98 | 96 | 96.7 | -2 | -2% | 357,000 |
| 2004/12/06 | 99 | 99 | 98.7 | 98.7 | ±0 | ±0% | 270,000 |
| 2004/12/03 | 99 | 99 | 98.3 | 98.7 | ±0 | ±0% | 171,000 |
| 2004/12/02 | 98.3 | 99 | 97.7 | 98.7 | +0.4 | +0.4% | 348,000 |
| 2004/12/01 | 100 | 100 | 98.3 | 98.3 | -2.7 | -2.7% | 297,000 |
| 2004/11/30 | 98.7 | 101 | 98.3 | 101 | +2 | +2% | 477,000 |
| 2004/11/29 | 98 | 99 | 98 | 99 | ±0 | ±0% | 243,000 |
| 2004/11/26 | 99.3 | 99.3 | 98.7 | 99 | -0.3 | -0.3% | 186,000 |
| 2004/11/25 | 99.7 | 100 | 99.3 | 99.3 | -0.7 | -0.7% | 207,000 |
| 2004/11/24 | 100 | 100 | 99.7 | 100 | +0.7 | +0.7% | 198,000 |
| 2004/11/22 | 100 | 100 | 99.3 | 99.3 | -1 | -1% | 282,000 |
| 2004/11/19 | 100.3 | 100.7 | 100 | 100.3 | ±0 | ±0% | 318,000 |
| 2004/11/18 | 101 | 101.3 | 100 | 100.3 | -1.4 | -1.4% | 501,000 |
| 2004/11/17 | 101 | 101.7 | 100.7 | 101.7 | ±0 | ±0% | 396,000 |
| 2004/11/16 | 102 | 102.7 | 101.7 | 101.7 | ±0 | ±0% | 351,000 |
| 2004/11/15 | 101.7 | 102 | 100.3 | 101.7 | +0.4 | +0.4% | 927,000 |
5001～
5050
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 | 152,000円 | -0.8% | -8.6% | 2.83% | 28.34倍 | 4.37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 | 327,900円 | +5.1% | +21.3% | 3.66% | 9.80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 | 107,600円 | +5.2% | +8.5% | 4.18% | 9.65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 | 162,900円 | +1.6% | +8.9% | 4.17% | 8.54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 | 401,000円 | +13.3% | +3.5% | 3.24% | 8.76倍 | 0.82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
