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 |
|---|---|---|---|---|---|---|---|
| 2004/06/21 | 112 | 112 | 106.7 | 107.7 | -3.6 | -3.2% | 2,421,000 |
| 2004/06/18 | 118.7 | 121.7 | 110 | 111.3 | -7 | -5.9% | 7,875,000 |
| 2004/06/17 | 113.3 | 118.3 | 111.3 | 118.3 | +16.6 | +16.3% | 13,182,000 |
| 2004/06/16 | 101.3 | 102.3 | 100 | 101.7 | +1.4 | +1.4% | 1,503,000 |
| 2004/06/15 | 100.7 | 101.3 | 99.7 | 100.3 | -1.4 | -1.4% | 741,000 |
| 2004/06/14 | 102.7 | 102.7 | 100.3 | 101.7 | +1.4 | +1.4% | 1,074,000 |
| 2004/06/11 | 100.7 | 101.3 | 99.7 | 100.3 | ±0 | ±0% | 933,000 |
| 2004/06/10 | 99.3 | 101.7 | 99 | 100.3 | +0.3 | +0.3% | 963,000 |
| 2004/06/09 | 100 | 100.7 | 99 | 100 | -0.3 | -0.3% | 987,000 |
| 2004/06/08 | 104 | 104.3 | 98.7 | 100.3 | -0.7 | -0.7% | 1,134,000 |
| 2004/06/07 | 97 | 101.7 | 97 | 101 | +4 | +4.1% | 1,257,000 |
| 2004/06/04 | 98.7 | 99.3 | 95.3 | 97 | -3 | -3% | 1,059,000 |
| 2004/06/03 | 101.7 | 102 | 99 | 100 | -2.3 | -2.2% | 1,521,000 |
| 2004/06/02 | 103.7 | 104.7 | 101.7 | 102.3 | -1 | -1% | 972,000 |
| 2004/06/01 | 105 | 106.7 | 103.3 | 103.3 | -2.7 | -2.5% | 876,000 |
| 2004/05/31 | 106 | 108.3 | 103.7 | 106 | -0.3 | -0.3% | 1,227,000 |
| 2004/05/28 | 108.3 | 109.3 | 103.7 | 106.3 | -2 | -1.8% | 1,605,000 |
| 2004/05/27 | 108 | 110.7 | 108 | 108.3 | +0.3 | +0.3% | 1,065,000 |
| 2004/05/26 | 115 | 115 | 108 | 108 | -5.7 | -5% | 1,953,000 |
| 2004/05/25 | 113.3 | 117.3 | 108.7 | 113.7 | +2 | +1.8% | 5,676,000 |
| 2004/05/24 | 103.3 | 112.3 | 102.7 | 111.7 | +12.4 | +12.5% | 5,889,000 |
| 2004/05/21 | 97.3 | 101.3 | 96.3 | 99.3 | +2.6 | +2.7% | 2,088,000 |
| 2004/05/20 | 96.7 | 99 | 93 | 96.7 | +0.7 | +0.7% | 2,283,000 |
| 2004/05/19 | 89.7 | 97.7 | 89.7 | 96 | +8 | +9.1% | 3,264,000 |
| 2004/05/18 | 83.3 | 91.7 | 83.3 | 88 | +2.7 | +3.2% | 4,038,000 |
| 2004/05/17 | 96 | 96 | 85.3 | 85.3 | -13.4 | -13.6% | 4,416,000 |
| 2004/05/14 | 101.7 | 104 | 98.7 | 98.7 | -6.3 | -6% | 2,181,000 |
| 2004/05/13 | 105.3 | 106.3 | 103.7 | 105 | -3.7 | -3.4% | 2,040,000 |
| 2004/05/12 | 104 | 112 | 104 | 108.7 | +8 | +7.9% | 3,459,000 |
| 2004/05/11 | 101.7 | 107.7 | 97 | 100.7 | -9 | -8.2% | 4,992,000 |
| 2004/05/10 | 122.7 | 124 | 109 | 109.7 | -14.6 | -11.7% | 3,741,000 |
| 2004/05/07 | 118.3 | 127.7 | 117 | 124.3 | +2.6 | +2.1% | 4,308,000 |
| 2004/05/06 | 129 | 129.3 | 121.7 | 121.7 | -7.3 | -5.7% | 4,041,000 |
| 2004/04/30 | 128.7 | 129 | 125.7 | 129 | -0.3 | -0.2% | 2,823,000 |
| 2004/04/28 | 130 | 132 | 127.7 | 129.3 | -1 | -0.8% | 5,583,000 |
| 2004/04/27 | 137 | 137 | 130.3 | 130.3 | -6.7 | -4.9% | 7,965,000 |
| 2004/04/26 | 131.7 | 138.7 | 131.7 | 137 | +7.7 | +6% | 12,336,000 |
| 2004/04/23 | 132.7 | 133.3 | 128.3 | 129.3 | -3.7 | -2.8% | 7,245,000 |
| 2004/04/22 | 133.3 | 134.3 | 132 | 133 | -1 | -0.7% | 3,267,000 |
| 2004/04/21 | 135 | 136.3 | 133 | 134 | -2.3 | -1.7% | 4,446,000 |
| 2004/04/20 | 136.7 | 138.3 | 135.3 | 136.3 | -2 | -1.4% | 3,801,000 |
| 2004/04/19 | 142.7 | 142.7 | 137.3 | 138.3 | -4 | -2.8% | 2,250,000 |
| 2004/04/16 | 141.7 | 143 | 139.3 | 142.3 | +2.6 | +1.9% | 3,303,000 |
| 2004/04/15 | 148.3 | 148.7 | 138.3 | 139.7 | -10.3 | -6.9% | 9,372,000 |
| 2004/04/14 | 150.7 | 153 | 149.7 | 150 | -5.3 | -3.4% | 5,169,000 |
| 2004/04/13 | 161.7 | 162.7 | 154.7 | 155.3 | -0.7 | -0.4% | 12,123,000 |
| 2004/04/12 | 145 | 156 | 142 | 156 | +12 | +8.3% | 14,115,000 |
| 2004/04/09 | 148.7 | 149.7 | 142 | 144 | -8 | -5.3% | 8,538,000 |
| 2004/04/08 | 149.3 | 152.3 | 148 | 152 | +4.3 | +2.9% | 11,847,000 |
| 2004/04/07 | 150 | 153.7 | 145.3 | 147.7 | -9 | -5.7% | 18,303,000 |
5101～
5150
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
