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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,620.5 | 1,643 | 1,606 | 1,614.5 | +12.5 | +0.8% | 3,502,500 |
| 2025/02/03 | 1,567 | 1,609 | 1,563.5 | 1,602 | -48.5 | -2.9% | 4,434,200 |
| 2025/01/31 | 1,623 | 1,667 | 1,622.5 | 1,650.5 | -2.5 | -0.2% | 3,983,500 |
| 2025/01/30 | 1,718 | 1,732 | 1,590 | 1,653 | -54 | -3.2% | 5,759,000 |
| 2025/01/29 | 1,705.5 | 1,723 | 1,702.5 | 1,707 | +3.5 | +0.2% | 1,798,000 |
| 2025/01/28 | 1,688.5 | 1,718 | 1,688 | 1,703.5 | +2.5 | +0.1% | 1,918,200 |
| 2025/01/27 | 1,720.5 | 1,731.5 | 1,699 | 1,701 | -1.5 | -0.1% | 1,586,400 |
| 2025/01/24 | 1,706.5 | 1,715 | 1,698.5 | 1,702.5 | +12.5 | +0.7% | 1,321,400 |
| 2025/01/23 | 1,674 | 1,696.5 | 1,666.5 | 1,690 | +16.5 | +1% | 1,835,500 |
| 2025/01/22 | 1,679.5 | 1,692 | 1,670 | 1,673.5 | +3.5 | +0.2% | 1,513,800 |
| 2025/01/21 | 1,681 | 1,685 | 1,652.5 | 1,670 | -2.5 | -0.1% | 1,029,800 |
| 2025/01/20 | 1,670 | 1,679.5 | 1,662 | 1,672.5 | +5.5 | +0.3% | 1,203,000 |
| 2025/01/17 | 1,672 | 1,683 | 1,645.5 | 1,667 | -10 | -0.6% | 1,582,400 |
| 2025/01/16 | 1,699.5 | 1,699.5 | 1,677 | 1,677 | +5 | +0.3% | 2,330,300 |
| 2025/01/15 | 1,693.5 | 1,702.5 | 1,665 | 1,672 | -13.5 | -0.8% | 1,898,900 |
| 2025/01/14 | 1,692 | 1,704.5 | 1,669 | 1,685.5 | -16 | -0.9% | 2,887,700 |
| 2025/01/10 | 1,727.5 | 1,733 | 1,700 | 1,701.5 | -20 | -1.2% | 1,980,200 |
| 2025/01/09 | 1,731 | 1,743 | 1,708 | 1,721.5 | -13.5 | -0.8% | 2,197,000 |
| 2025/01/08 | 1,775.5 | 1,781.5 | 1,722 | 1,735 | -71 | -3.9% | 3,443,700 |
| 2025/01/07 | 1,750.5 | 1,835 | 1,750.5 | 1,806 | +52.5 | +3% | 3,193,300 |
| 2025/01/06 | 1,779 | 1,792 | 1,743 | 1,753.5 | -16.5 | -0.9% | 2,204,700 |
| 2024/12/30 | 1,811 | 1,813 | 1,770 | 1,770 | -30.5 | -1.7% | 1,932,100 |
| 2024/12/27 | 1,785.5 | 1,812 | 1,785 | 1,800.5 | +18 | +1% | 1,859,200 |
| 2024/12/26 | 1,766 | 1,789 | 1,766 | 1,782.5 | +12 | +0.7% | 1,408,400 |
| 2024/12/25 | 1,779 | 1,785 | 1,749.5 | 1,770.5 | -5.5 | -0.3% | 1,413,900 |
| 2024/12/24 | 1,780 | 1,789 | 1,766 | 1,776 | -6 | -0.3% | 854,000 |
| 2024/12/23 | 1,778 | 1,800 | 1,776.5 | 1,782 | +17.5 | +1% | 1,317,700 |
| 2024/12/20 | 1,779.5 | 1,802.5 | 1,764.5 | 1,764.5 | -13.5 | -0.8% | 3,669,200 |
| 2024/12/19 | 1,770 | 1,797 | 1,768 | 1,778 | -18.5 | -1% | 1,802,300 |
| 2024/12/18 | 1,781 | 1,820 | 1,781 | 1,796.5 | +4.5 | +0.3% | 2,020,100 |
| 2024/12/17 | 1,821 | 1,847.5 | 1,781 | 1,792 | -37.5 | -2% | 2,313,600 |
| 2024/12/16 | 1,860 | 1,869.5 | 1,829.5 | 1,829.5 | -31 | -1.7% | 1,350,900 |
| 2024/12/13 | 1,879.5 | 1,902 | 1,851 | 1,860.5 | -63 | -3.3% | 4,918,600 |
| 2024/12/12 | 1,943 | 1,945 | 1,916 | 1,923.5 | +1 | +0.1% | 2,350,500 |
| 2024/12/11 | 1,900 | 1,925.5 | 1,886 | 1,922.5 | +36 | +1.9% | 2,123,900 |
| 2024/12/10 | 1,915 | 1,920 | 1,876 | 1,886.5 | -24.5 | -1.3% | 2,023,500 |
| 2024/12/09 | 1,892.5 | 1,913 | 1,871.5 | 1,911 | +18.5 | +1% | 1,684,500 |
| 2024/12/06 | 1,873.5 | 1,899.5 | 1,866 | 1,892.5 | +3.5 | +0.2% | 1,900,600 |
| 2024/12/05 | 1,871 | 1,914.5 | 1,868.5 | 1,889 | +31 | +1.7% | 3,807,700 |
| 2024/12/04 | 1,837 | 1,859.5 | 1,837 | 1,858 | +12 | +0.7% | 1,607,300 |
| 2024/12/03 | 1,834.5 | 1,852.5 | 1,817 | 1,846 | +4 | +0.2% | 2,598,600 |
| 2024/12/02 | 1,817 | 1,846.5 | 1,815 | 1,842 | +38.5 | +2.1% | 2,001,100 |
| 2024/11/29 | 1,791 | 1,807.5 | 1,782 | 1,803.5 | +13 | +0.7% | 1,527,600 |
| 2024/11/28 | 1,786.5 | 1,795 | 1,764.5 | 1,790.5 | +14 | +0.8% | 1,353,300 |
| 2024/11/27 | 1,778 | 1,788 | 1,756.5 | 1,776.5 | -6 | -0.3% | 1,659,800 |
| 2024/11/26 | 1,791 | 1,799 | 1,755.5 | 1,782.5 | -17.5 | -1% | 1,655,000 |
| 2024/11/25 | 1,808.5 | 1,837 | 1,795.5 | 1,800 | +7 | +0.4% | 5,655,900 |
| 2024/11/22 | 1,800 | 1,819 | 1,789 | 1,793 | -16.5 | -0.9% | 2,340,800 |
| 2024/11/21 | 1,814.5 | 1,831 | 1,809 | 1,809.5 | -0.5 | ±0% | 1,670,200 |
| 2024/11/20 | 1,863 | 1,864 | 1,808 | 1,810 | -43 | -2.3% | 1,996,400 |
51～
100
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
