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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 2,110 | 2,121 | 2,092.5 | 2,108.5 | -5.5 | -0.3% | 1,190,500 |
| 2022/07/28 | 2,091.5 | 2,123.5 | 2,059 | 2,114 | -43.5 | -2% | 2,051,500 |
| 2022/07/27 | 2,195 | 2,214.5 | 2,157 | 2,157.5 | -31 | -1.4% | 1,130,300 |
| 2022/07/26 | 2,200 | 2,217.5 | 2,186.5 | 2,188.5 | ±0 | ±0% | 986,400 |
| 2022/07/25 | 2,183 | 2,192 | 2,174 | 2,188.5 | -13 | -0.6% | 641,700 |
| 2022/07/22 | 2,176 | 2,213 | 2,160.5 | 2,201.5 | +28.5 | +1.3% | 995,300 |
| 2022/07/21 | 2,149.5 | 2,173 | 2,138.5 | 2,173 | +23.5 | +1.1% | 701,000 |
| 2022/07/20 | 2,122 | 2,152.5 | 2,110 | 2,149.5 | +62 | +3% | 883,800 |
| 2022/07/19 | 2,110 | 2,123 | 2,076.5 | 2,087.5 | -12.5 | -0.6% | 689,100 |
| 2022/07/15 | 2,085 | 2,107 | 2,075 | 2,100 | +10 | +0.5% | 818,600 |
| 2022/07/14 | 2,083.5 | 2,099.5 | 2,061 | 2,090 | -19.5 | -0.9% | 642,000 |
| 2022/07/13 | 2,111 | 2,118.5 | 2,093 | 2,109.5 | -2 | -0.1% | 759,000 |
| 2022/07/12 | 2,115 | 2,125.5 | 2,100 | 2,111.5 | -6 | -0.3% | 1,018,700 |
| 2022/07/11 | 2,130 | 2,137.5 | 2,097.5 | 2,117.5 | +26.5 | +1.3% | 783,700 |
| 2022/07/08 | 2,100.5 | 2,119 | 2,086.5 | 2,091 | +6.5 | +0.3% | 1,233,600 |
| 2022/07/07 | 2,087 | 2,108.5 | 2,059.5 | 2,084.5 | +20 | +1% | 958,600 |
| 2022/07/06 | 2,046.5 | 2,070 | 2,044.5 | 2,064.5 | +4.5 | +0.2% | 1,044,500 |
| 2022/07/05 | 2,072 | 2,079 | 2,051 | 2,060 | +12.5 | +0.6% | 1,087,500 |
| 2022/07/04 | 2,009.5 | 2,058.5 | 2,009.5 | 2,047.5 | +74.5 | +3.8% | 1,061,700 |
| 2022/07/01 | 1,958 | 1,994 | 1,950 | 1,973 | +15 | +0.8% | 2,053,700 |
| 2022/06/30 | 2,037.5 | 2,056 | 1,936 | 1,958 | -129.5 | -6.2% | 3,120,700 |
| 2022/06/29 | 2,071 | 2,092.5 | 2,063.5 | 2,087.5 | -6.5 | -0.3% | 1,186,400 |
| 2022/06/28 | 2,093 | 2,100 | 2,075.5 | 2,094 | +3.5 | +0.2% | 1,007,200 |
| 2022/06/27 | 2,096 | 2,105 | 2,075.5 | 2,090.5 | +22 | +1.1% | 1,093,300 |
| 2022/06/24 | 2,051 | 2,074.5 | 2,046.5 | 2,068.5 | +11 | +0.5% | 1,539,700 |
| 2022/06/23 | 2,052 | 2,073 | 2,052 | 2,057.5 | -3.5 | -0.2% | 1,005,900 |
| 2022/06/22 | 2,087.5 | 2,097 | 2,061 | 2,061 | -20.5 | -1% | 1,060,900 |
| 2022/06/21 | 2,055 | 2,088.5 | 2,041.5 | 2,081.5 | +55.5 | +2.7% | 868,800 |
| 2022/06/20 | 2,099 | 2,099.5 | 2,016.5 | 2,026 | -39.5 | -1.9% | 1,122,400 |
| 2022/06/17 | 2,036.5 | 2,090 | 2,035 | 2,065.5 | -19.5 | -0.9% | 3,824,500 |
| 2022/06/16 | 2,104.5 | 2,114 | 2,082.5 | 2,085 | +8.5 | +0.4% | 1,600,300 |
| 2022/06/15 | 2,090.5 | 2,090.5 | 2,063 | 2,076.5 | -9 | -0.4% | 1,288,000 |
| 2022/06/14 | 2,050 | 2,088.5 | 2,048 | 2,085.5 | -2.5 | -0.1% | 1,121,800 |
| 2022/06/13 | 2,060.5 | 2,092 | 2,055 | 2,088 | -17.5 | -0.8% | 1,281,500 |
| 2022/06/10 | 2,114 | 2,130 | 2,101 | 2,105.5 | -19 | -0.9% | 1,297,800 |
| 2022/06/09 | 2,120 | 2,139 | 2,112.5 | 2,124.5 | +1 | ±0% | 1,668,500 |
| 2022/06/08 | 2,099.5 | 2,132 | 2,093.5 | 2,123.5 | +61 | +3% | 1,943,800 |
| 2022/06/07 | 2,071.5 | 2,084 | 2,059.5 | 2,062.5 | -6.5 | -0.3% | 676,300 |
| 2022/06/06 | 2,056.5 | 2,078 | 2,048 | 2,069 | -7.5 | -0.4% | 866,000 |
| 2022/06/03 | 2,097.5 | 2,099 | 2,064.5 | 2,076.5 | +2.5 | +0.1% | 741,000 |
| 2022/06/02 | 2,082.5 | 2,086.5 | 2,035 | 2,074 | +19 | +0.9% | 898,300 |
| 2022/06/01 | 2,025 | 2,069.5 | 2,025 | 2,055 | +21.5 | +1.1% | 1,310,500 |
| 2022/05/31 | 2,056 | 2,078 | 2,009 | 2,033.5 | -34 | -1.6% | 5,357,000 |
| 2022/05/30 | 2,040 | 2,088 | 2,034 | 2,067.5 | +64.5 | +3.2% | 2,312,400 |
| 2022/05/27 | 2,012 | 2,018.5 | 1,986.5 | 2,003 | +25 | +1.3% | 1,682,700 |
| 2022/05/26 | 1,973.5 | 2,012 | 1,970 | 1,978 | +14 | +0.7% | 1,782,200 |
| 2022/05/25 | 1,926.5 | 1,974 | 1,924 | 1,964 | +52.5 | +2.7% | 1,702,200 |
| 2022/05/24 | 1,941 | 1,941 | 1,909 | 1,911.5 | -31.5 | -1.6% | 1,117,200 |
| 2022/05/23 | 1,925 | 1,944 | 1,907.5 | 1,943 | +58 | +3.1% | 1,392,600 |
| 2022/05/20 | 1,853.5 | 1,896.5 | 1,836.5 | 1,885 | +65.5 | +3.6% | 1,864,600 |
751～
800
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
