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 |
|---|---|---|---|---|---|---|---|
| 2019/09/19 | 1,811 | 1,831 | 1,798 | 1,815 | +4 | +0.2% | 1,750,600 |
| 2019/09/18 | 1,834 | 1,835 | 1,795 | 1,811 | -19 | -1% | 997,500 |
| 2019/09/17 | 1,812 | 1,834 | 1,803 | 1,830 | +10 | +0.5% | 1,472,800 |
| 2019/09/13 | 1,812 | 1,826 | 1,798 | 1,820 | +8 | +0.4% | 1,926,400 |
| 2019/09/12 | 1,815 | 1,825 | 1,801 | 1,812 | +16 | +0.9% | 1,483,400 |
| 2019/09/11 | 1,802 | 1,803 | 1,788 | 1,796 | ±0 | ±0% | 1,362,800 |
| 2019/09/10 | 1,810 | 1,814 | 1,791 | 1,796 | +4 | +0.2% | 746,000 |
| 2019/09/09 | 1,750 | 1,792 | 1,750 | 1,792 | +47 | +2.7% | 1,032,500 |
| 2019/09/06 | 1,753 | 1,758 | 1,738 | 1,745 | -8 | -0.5% | 683,500 |
| 2019/09/05 | 1,750 | 1,768 | 1,740 | 1,753 | +11 | +0.6% | 1,274,500 |
| 2019/09/04 | 1,742 | 1,744 | 1,724 | 1,742 | +10 | +0.6% | 1,391,000 |
| 2019/09/03 | 1,707 | 1,734 | 1,699 | 1,732 | +45 | +2.7% | 1,354,300 |
| 2019/09/02 | 1,679 | 1,697 | 1,672 | 1,687 | +5 | +0.3% | 875,500 |
| 2019/08/30 | 1,677 | 1,682 | 1,656 | 1,682 | +28 | +1.7% | 1,366,200 |
| 2019/08/29 | 1,641 | 1,654 | 1,630 | 1,654 | +13 | +0.8% | 1,125,700 |
| 2019/08/28 | 1,623 | 1,641 | 1,622 | 1,641 | +21 | +1.3% | 1,085,100 |
| 2019/08/27 | 1,623 | 1,628 | 1,615 | 1,620 | +13 | +0.8% | 1,007,900 |
| 2019/08/26 | 1,576 | 1,611 | 1,576 | 1,607 | -22 | -1.4% | 796,400 |
| 2019/08/23 | 1,615 | 1,631 | 1,608 | 1,629 | +11 | +0.7% | 610,600 |
| 2019/08/22 | 1,610 | 1,624 | 1,604 | 1,618 | +11 | +0.7% | 895,100 |
| 2019/08/21 | 1,599 | 1,614 | 1,595 | 1,607 | -4 | -0.2% | 949,200 |
| 2019/08/20 | 1,577 | 1,611 | 1,577 | 1,611 | +45 | +2.9% | 1,005,600 |
| 2019/08/19 | 1,575 | 1,578 | 1,560 | 1,566 | -13 | -0.8% | 955,300 |
| 2019/08/16 | 1,566 | 1,594 | 1,565 | 1,579 | -2 | -0.1% | 993,300 |
| 2019/08/15 | 1,546 | 1,582 | 1,542 | 1,581 | ±0 | ±0% | 1,282,400 |
| 2019/08/14 | 1,563 | 1,589 | 1,560 | 1,581 | +23 | +1.5% | 1,263,900 |
| 2019/08/13 | 1,546 | 1,579 | 1,544 | 1,558 | -9 | -0.6% | 1,561,100 |
| 2019/08/09 | 1,582 | 1,587 | 1,556 | 1,567 | +5 | +0.3% | 1,442,000 |
| 2019/08/08 | 1,580 | 1,582 | 1,554 | 1,562 | -29 | -1.8% | 1,239,700 |
| 2019/08/07 | 1,564 | 1,607 | 1,555 | 1,591 | +24 | +1.5% | 1,745,200 |
| 2019/08/06 | 1,535 | 1,573 | 1,527 | 1,567 | -41 | -2.5% | 1,823,000 |
| 2019/08/05 | 1,622 | 1,650 | 1,606 | 1,608 | -32 | -2% | 1,221,600 |
| 2019/08/02 | 1,614 | 1,662 | 1,610 | 1,640 | -4 | -0.2% | 2,009,100 |
| 2019/08/01 | 1,597 | 1,645 | 1,597 | 1,644 | +41 | +2.6% | 1,481,000 |
| 2019/07/31 | 1,650 | 1,652 | 1,600 | 1,603 | -59 | -3.5% | 1,990,800 |
| 2019/07/30 | 1,675 | 1,684 | 1,656 | 1,662 | -12 | -0.7% | 1,027,300 |
| 2019/07/29 | 1,684 | 1,697 | 1,668 | 1,674 | -11 | -0.7% | 741,000 |
| 2019/07/26 | 1,676 | 1,689 | 1,675 | 1,685 | +1 | +0.1% | 880,500 |
| 2019/07/25 | 1,686 | 1,691 | 1,680 | 1,684 | -2 | -0.1% | 672,300 |
| 2019/07/24 | 1,698 | 1,700 | 1,681 | 1,686 | -12 | -0.7% | 629,300 |
| 2019/07/23 | 1,680 | 1,702 | 1,675 | 1,698 | +15 | +0.9% | 671,400 |
| 2019/07/22 | 1,690 | 1,698 | 1,682 | 1,683 | -39 | -2.3% | 1,056,000 |
| 2019/07/19 | 1,689 | 1,726 | 1,684 | 1,722 | +41 | +2.4% | 808,700 |
| 2019/07/18 | 1,705 | 1,710 | 1,677 | 1,681 | -42 | -2.4% | 1,263,300 |
| 2019/07/17 | 1,718 | 1,730 | 1,714 | 1,723 | +2 | +0.1% | 879,000 |
| 2019/07/16 | 1,729 | 1,733 | 1,721 | 1,721 | -3 | -0.2% | 761,000 |
| 2019/07/12 | 1,742 | 1,747 | 1,722 | 1,724 | -21 | -1.2% | 554,100 |
| 2019/07/11 | 1,722 | 1,746 | 1,719 | 1,745 | +35 | +2% | 1,102,900 |
| 2019/07/10 | 1,713 | 1,718 | 1,692 | 1,710 | -26 | -1.5% | 1,184,600 |
| 2019/07/09 | 1,745 | 1,754 | 1,728 | 1,736 | -8 | -0.5% | 989,100 |
1451～
1500
件表示中 / 5241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 | 156,300円 | -0.8% | -8.6% | 2.75% | 28.95倍 | 4.71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 | 382,700円 | +5.1% | +21.3% | 3.14% | 11.34倍 | 1.05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 | 121,400円 | +5.2% | +8.5% | 3.71% | 10.89倍 | 0.97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 | 187,000円 | +1.6% | +8.9% | 3.64% | 9.81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 | 46,700円 | +4.4% | +50.9% | 4.28% | 10.13倍 | 1.12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
