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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,923 | 1,923 | 1,896.5 | 1,897 | -20 | -1% | 1,096,100 |
| 2022/10/12 | 1,916.5 | 1,927 | 1,908 | 1,917 | -5 | -0.3% | 1,354,300 |
| 2022/10/11 | 1,963 | 1,969.5 | 1,921 | 1,922 | -70.5 | -3.5% | 2,028,400 |
| 2022/10/07 | 1,990 | 1,999 | 1,979.5 | 1,992.5 | -36.5 | -1.8% | 1,072,600 |
| 2022/10/06 | 2,011.5 | 2,041 | 2,002.5 | 2,029 | +12.5 | +0.6% | 1,188,300 |
| 2022/10/05 | 2,025 | 2,026 | 2,006.5 | 2,016.5 | +13 | +0.6% | 1,050,500 |
| 2022/10/04 | 1,971 | 2,009.5 | 1,957 | 2,003.5 | +57.5 | +3% | 1,534,500 |
| 2022/10/03 | 1,947 | 1,956 | 1,927 | 1,946 | -6.5 | -0.3% | 1,233,800 |
| 2022/09/30 | 1,940 | 1,968 | 1,938.5 | 1,952.5 | +0.5 | ±0% | 2,196,300 |
| 2022/09/29 | 1,936 | 1,962 | 1,931 | 1,952 | +12.5 | +0.6% | 1,762,200 |
| 2022/09/28 | 1,938 | 1,944.5 | 1,910 | 1,939.5 | -20.5 | -1% | 1,923,500 |
| 2022/09/27 | 1,958 | 1,976 | 1,957 | 1,960 | +2.5 | +0.1% | 1,091,900 |
| 2022/09/26 | 1,989 | 1,992.5 | 1,953 | 1,957.5 | -69.5 | -3.4% | 1,918,600 |
| 2022/09/22 | 1,997 | 2,032 | 1,993.5 | 2,027 | +12 | +0.6% | 1,155,000 |
| 2022/09/21 | 2,027 | 2,048.5 | 2,013 | 2,015 | -31 | -1.5% | 925,900 |
| 2022/09/20 | 2,035 | 2,048.5 | 2,018 | 2,046 | +25.5 | +1.3% | 1,119,900 |
| 2022/09/16 | 2,020 | 2,034 | 2,008 | 2,020.5 | -9 | -0.4% | 1,521,400 |
| 2022/09/15 | 2,045 | 2,046 | 2,026.5 | 2,029.5 | -13.5 | -0.7% | 1,029,200 |
| 2022/09/14 | 2,050 | 2,061 | 2,037.5 | 2,043 | -59.5 | -2.8% | 1,429,200 |
| 2022/09/13 | 2,093.5 | 2,108 | 2,082.5 | 2,102.5 | +7.5 | +0.4% | 819,300 |
| 2022/09/12 | 2,081.5 | 2,099 | 2,068.5 | 2,095 | -1 | ±0% | 1,341,200 |
| 2022/09/09 | 2,073 | 2,100 | 2,067 | 2,096 | +4 | +0.2% | 1,793,100 |
| 2022/09/08 | 2,087 | 2,097 | 2,073 | 2,092 | +23.5 | +1.1% | 1,406,100 |
| 2022/09/07 | 2,036 | 2,075 | 2,031.5 | 2,068.5 | +33.5 | +1.6% | 1,217,200 |
| 2022/09/06 | 2,049.5 | 2,060 | 2,026.5 | 2,035 | -22.5 | -1.1% | 1,025,100 |
| 2022/09/05 | 2,052.5 | 2,062.5 | 2,047 | 2,057.5 | -5 | -0.2% | 639,900 |
| 2022/09/02 | 2,059 | 2,071.5 | 2,052.5 | 2,062.5 | +3.5 | +0.2% | 974,900 |
| 2022/09/01 | 2,052 | 2,064 | 2,033 | 2,059 | -25.5 | -1.2% | 1,192,300 |
| 2022/08/31 | 2,081.5 | 2,095 | 2,077 | 2,084.5 | -23 | -1.1% | 1,166,200 |
| 2022/08/30 | 2,092.5 | 2,115 | 2,084 | 2,107.5 | +35.5 | +1.7% | 914,000 |
| 2022/08/29 | 2,118 | 2,120 | 2,071 | 2,072 | -91.5 | -4.2% | 1,540,500 |
| 2022/08/26 | 2,189.5 | 2,191 | 2,161.5 | 2,163.5 | -6.5 | -0.3% | 536,900 |
| 2022/08/25 | 2,167 | 2,181 | 2,157.5 | 2,170 | +26 | +1.2% | 797,000 |
| 2022/08/24 | 2,149 | 2,150 | 2,134 | 2,144 | -2 | -0.1% | 620,500 |
| 2022/08/23 | 2,142.5 | 2,155.5 | 2,125.5 | 2,146 | -15.5 | -0.7% | 725,600 |
| 2022/08/22 | 2,154 | 2,165.5 | 2,146 | 2,161.5 | -10 | -0.5% | 577,800 |
| 2022/08/19 | 2,206 | 2,206.5 | 2,169 | 2,171.5 | -28.5 | -1.3% | 828,800 |
| 2022/08/18 | 2,220.5 | 2,224.5 | 2,191.5 | 2,200 | -23.5 | -1.1% | 816,400 |
| 2022/08/17 | 2,198 | 2,226.5 | 2,195 | 2,223.5 | +41.5 | +1.9% | 994,900 |
| 2022/08/16 | 2,197 | 2,200.5 | 2,178 | 2,182 | -9.5 | -0.4% | 684,500 |
| 2022/08/15 | 2,173 | 2,193.5 | 2,164 | 2,191.5 | +19.5 | +0.9% | 645,700 |
| 2022/08/12 | 2,208.5 | 2,209 | 2,162.5 | 2,172 | +25 | +1.2% | 1,649,500 |
| 2022/08/10 | 2,161.5 | 2,169.5 | 2,136.5 | 2,147 | -8 | -0.4% | 676,800 |
| 2022/08/09 | 2,175.5 | 2,181.5 | 2,147.5 | 2,155 | -16.5 | -0.8% | 757,300 |
| 2022/08/08 | 2,166 | 2,174 | 2,155.5 | 2,171.5 | +7 | +0.3% | 712,700 |
| 2022/08/05 | 2,150 | 2,171 | 2,146 | 2,164.5 | +26.5 | +1.2% | 775,400 |
| 2022/08/04 | 2,142 | 2,142.5 | 2,125 | 2,138 | +9 | +0.4% | 691,500 |
| 2022/08/03 | 2,125 | 2,143.5 | 2,121.5 | 2,129 | +26.5 | +1.3% | 941,200 |
| 2022/08/02 | 2,132 | 2,136 | 2,099 | 2,102.5 | -41 | -1.9% | 857,200 |
| 2022/08/01 | 2,115.5 | 2,144 | 2,097 | 2,143.5 | +35 | +1.7% | 945,400 |
701～
750
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
