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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,839 | 1,868.5 | 1,828 | 1,853 | +31.5 | +1.7% | 1,468,300 |
| 2024/11/18 | 1,812 | 1,854.5 | 1,809.5 | 1,821.5 | +20 | +1.1% | 1,473,800 |
| 2024/11/15 | 1,820.5 | 1,830.5 | 1,801 | 1,801.5 | -40.5 | -2.2% | 3,553,200 |
| 2024/11/14 | 1,857.5 | 1,863.5 | 1,832 | 1,842 | -23 | -1.2% | 2,709,600 |
| 2024/11/13 | 1,912.5 | 1,920 | 1,840.5 | 1,865 | -67 | -3.5% | 3,224,200 |
| 2024/11/12 | 1,926 | 1,939 | 1,895 | 1,932 | +13.5 | +0.7% | 3,409,000 |
| 2024/11/11 | 1,889 | 1,919 | 1,887.5 | 1,918.5 | +19.5 | +1% | 1,900,000 |
| 2024/11/08 | 1,910 | 1,913 | 1,876.5 | 1,899 | +22 | +1.2% | 3,205,200 |
| 2024/11/07 | 1,900 | 1,904 | 1,841 | 1,877 | -10.5 | -0.6% | 3,485,700 |
| 2024/11/06 | 1,858.5 | 1,900 | 1,855.5 | 1,887.5 | +35.5 | +1.9% | 2,346,600 |
| 2024/11/05 | 1,815 | 1,863 | 1,801 | 1,852 | +77.5 | +4.4% | 2,946,700 |
| 2024/11/01 | 1,785 | 1,821.5 | 1,754.5 | 1,774.5 | -40.5 | -2.2% | 3,692,000 |
| 2024/10/31 | 1,811 | 1,823 | 1,797 | 1,815 | -23 | -1.3% | 3,086,900 |
| 2024/10/30 | 1,961 | 1,961 | 1,810.5 | 1,838 | -3 | -0.2% | 19,096,700 |
| 2024/10/29 | 1,808 | 1,872 | 1,803 | 1,841 | +34.5 | +1.9% | 3,900,200 |
| 2024/10/28 | 1,764 | 1,811 | 1,763.5 | 1,806.5 | +32 | +1.8% | 2,566,100 |
| 2024/10/25 | 1,782.5 | 1,799.5 | 1,774 | 1,774.5 | -18.5 | -1% | 1,739,000 |
| 2024/10/24 | 1,768 | 1,814 | 1,765 | 1,793 | +17 | +1% | 2,504,500 |
| 2024/10/23 | 1,783 | 1,790.5 | 1,756 | 1,776 | -14 | -0.8% | 1,807,800 |
| 2024/10/22 | 1,831 | 1,831 | 1,787 | 1,790 | -35 | -1.9% | 1,519,100 |
| 2024/10/21 | 1,822 | 1,833 | 1,808.5 | 1,825 | -3 | -0.2% | 1,534,900 |
| 2024/10/18 | 1,830.5 | 1,838 | 1,817 | 1,828 | +10.5 | +0.6% | 1,728,700 |
| 2024/10/17 | 1,836.5 | 1,846 | 1,815 | 1,817.5 | -15.5 | -0.8% | 2,247,300 |
| 2024/10/16 | 1,823.5 | 1,858.5 | 1,815 | 1,833 | +6 | +0.3% | 2,210,100 |
| 2024/10/15 | 1,875.5 | 1,880 | 1,827 | 1,827 | -24 | -1.3% | 2,502,900 |
| 2024/10/11 | 1,871 | 1,873.5 | 1,842.5 | 1,851 | -22 | -1.2% | 2,543,200 |
| 2024/10/10 | 1,891 | 1,905 | 1,873 | 1,873 | -4.5 | -0.2% | 1,750,100 |
| 2024/10/09 | 1,900 | 1,910.5 | 1,877.5 | 1,877.5 | +5 | +0.3% | 1,715,900 |
| 2024/10/08 | 1,877 | 1,901.5 | 1,863 | 1,872.5 | -32.5 | -1.7% | 2,771,200 |
| 2024/10/07 | 1,915 | 1,930 | 1,904 | 1,905 | +28 | +1.5% | 3,020,700 |
| 2024/10/04 | 1,877 | 1,906 | 1,873 | 1,877 | ±0 | ±0% | 2,844,100 |
| 2024/10/03 | 1,931 | 1,941 | 1,868 | 1,877 | -27.5 | -1.4% | 3,401,600 |
| 2024/10/02 | 1,910 | 1,922.5 | 1,891.5 | 1,904.5 | -45.5 | -2.3% | 3,385,100 |
| 2024/10/01 | 1,894 | 1,957 | 1,884 | 1,950 | +94.5 | +5.1% | 3,961,700 |
| 2024/09/30 | 1,829 | 1,857.5 | 1,817 | 1,855.5 | -53.5 | -2.8% | 6,620,000 |
| 2024/09/27 | 1,960 | 1,966 | 1,872 | 1,909 | -1,891 | -49.8% | 4,382,800 |
| 2024/09/26 | 3,700 | 3,800 | 3,694 | 3,800 | +124 | +3.4% | 2,304,900 |
| 2024/09/25 | 3,637 | 3,691 | 3,625 | 3,676 | -5 | -0.1% | 1,417,600 |
| 2024/09/24 | 3,650 | 3,714 | 3,624 | 3,681 | +158 | +4.5% | 2,660,200 |
| 2024/09/20 | 3,547 | 3,600 | 3,495 | 3,523 | +44 | +1.3% | 3,149,200 |
| 2024/09/19 | 3,445 | 3,496 | 3,411 | 3,479 | +104 | +3.1% | 1,623,400 |
| 2024/09/18 | 3,378 | 3,419 | 3,357 | 3,375 | -2 | -0.1% | 1,132,700 |
| 2024/09/17 | 3,464 | 3,490 | 3,318 | 3,377 | -30 | -0.9% | 1,767,900 |
| 2024/09/13 | 3,400 | 3,412 | 3,366 | 3,407 | +23 | +0.7% | 1,747,600 |
| 2024/09/12 | 3,398 | 3,462 | 3,368 | 3,384 | +56 | +1.7% | 1,310,600 |
| 2024/09/11 | 3,368 | 3,374 | 3,291 | 3,328 | -9 | -0.3% | 1,154,800 |
| 2024/09/10 | 3,335 | 3,386 | 3,303 | 3,337 | +45 | +1.4% | 1,197,800 |
| 2024/09/09 | 3,299 | 3,316 | 3,255 | 3,292 | -58 | -1.7% | 1,551,700 |
| 2024/09/06 | 3,358 | 3,395 | 3,339 | 3,350 | +1 | ±0% | 927,300 |
| 2024/09/05 | 3,263 | 3,371 | 3,260 | 3,349 | +20 | +0.6% | 1,001,000 |
101～
150
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
