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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 2,022 | 2,027 | 1,987 | 1,990 | -17 | -0.8% | 1,394,200 |
| 2017/11/13 | 2,044 | 2,045 | 2,004 | 2,007 | -38 | -1.9% | 879,600 |
| 2017/11/10 | 2,071 | 2,090 | 2,041 | 2,045 | -51 | -2.4% | 1,410,400 |
| 2017/11/09 | 2,098 | 2,149 | 2,073 | 2,096 | +66 | +3.3% | 3,546,500 |
| 2017/11/08 | 2,031 | 2,035 | 2,017 | 2,030 | +8 | +0.4% | 1,229,600 |
| 2017/11/07 | 2,006 | 2,025 | 1,995 | 2,022 | +6 | +0.3% | 1,401,500 |
| 2017/11/06 | 2,022 | 2,024 | 2,003 | 2,016 | -2 | -0.1% | 1,856,800 |
| 2017/11/02 | 2,040 | 2,047 | 2,011 | 2,018 | -26 | -1.3% | 1,628,800 |
| 2017/11/01 | 2,050 | 2,052 | 2,030 | 2,044 | +13 | +0.6% | 1,316,200 |
| 2017/10/31 | 2,051 | 2,063 | 2,024 | 2,031 | -32 | -1.6% | 1,691,500 |
| 2017/10/30 | 2,066 | 2,093 | 2,059 | 2,063 | +3 | +0.1% | 3,423,900 |
| 2017/10/27 | 2,067 | 2,071 | 2,042 | 2,060 | +7 | +0.3% | 1,439,500 |
| 2017/10/26 | 2,032 | 2,067 | 2,021 | 2,053 | +4 | +0.2% | 1,605,900 |
| 2017/10/25 | 2,083 | 2,086 | 2,045 | 2,049 | -40 | -1.9% | 2,020,900 |
| 2017/10/24 | 2,084 | 2,099 | 2,078 | 2,089 | -22 | -1% | 1,730,800 |
| 2017/10/23 | 2,140 | 2,140 | 2,108 | 2,111 | ±0 | ±0% | 1,150,400 |
| 2017/10/20 | 2,108 | 2,116 | 2,088 | 2,111 | -4 | -0.2% | 1,286,900 |
| 2017/10/19 | 2,110 | 2,130 | 2,085 | 2,115 | +16 | +0.8% | 1,131,300 |
| 2017/10/18 | 2,103 | 2,113 | 2,089 | 2,099 | +1 | ±0% | 848,200 |
| 2017/10/17 | 2,119 | 2,121 | 2,081 | 2,098 | -5 | -0.2% | 950,500 |
| 2017/10/16 | 2,074 | 2,129 | 2,071 | 2,103 | +41 | +2% | 1,810,900 |
| 2017/10/13 | 2,053 | 2,075 | 2,049 | 2,062 | -1 | ±0% | 1,773,900 |
| 2017/10/12 | 2,077 | 2,088 | 2,059 | 2,063 | -3 | -0.1% | 876,300 |
| 2017/10/11 | 2,047 | 2,070 | 2,042 | 2,066 | +21 | +1% | 879,300 |
| 2017/10/10 | 2,041 | 2,047 | 2,009 | 2,045 | -16 | -0.8% | 1,846,500 |
| 2017/10/06 | 2,067 | 2,076 | 2,051 | 2,061 | +16 | +0.8% | 1,213,800 |
| 2017/10/05 | 2,044 | 2,055 | 2,042 | 2,045 | +10 | +0.5% | 1,286,300 |
| 2017/10/04 | 2,020 | 2,059 | 2,020 | 2,035 | +27 | +1.3% | 1,847,300 |
| 2017/10/03 | 2,005 | 2,009 | 1,986 | 2,008 | +3 | +0.1% | 1,727,400 |
| 2017/10/02 | 1,999 | 2,005 | 1,981 | 2,005 | +14 | +0.7% | 1,338,200 |
| 2017/09/29 | 1,967 | 1,993 | 1,959 | 1,991 | +24 | +1.2% | 1,283,800 |
| 2017/09/28 | 1,940 | 1,969 | 1,932 | 1,967 | +42 | +2.2% | 1,195,100 |
| 2017/09/27 | 1,933 | 1,934 | 1,909 | 1,925 | -32 | -1.6% | 1,109,100 |
| 2017/09/26 | 1,948 | 1,959 | 1,936 | 1,957 | +9 | +0.5% | 1,564,600 |
| 2017/09/25 | 1,940 | 1,950 | 1,929 | 1,948 | +17 | +0.9% | 1,097,100 |
| 2017/09/22 | 1,947 | 1,949 | 1,923 | 1,931 | -5 | -0.3% | 934,300 |
| 2017/09/21 | 1,929 | 1,956 | 1,927 | 1,936 | +24 | +1.3% | 1,544,600 |
| 2017/09/20 | 1,931 | 1,934 | 1,909 | 1,912 | -15 | -0.8% | 1,482,100 |
| 2017/09/19 | 1,897 | 1,931 | 1,881 | 1,927 | +66 | +3.5% | 2,133,100 |
| 2017/09/15 | 1,823 | 1,864 | 1,814 | 1,861 | +33 | +1.8% | 2,164,900 |
| 2017/09/14 | 1,825 | 1,833 | 1,816 | 1,828 | +4 | +0.2% | 1,151,000 |
| 2017/09/13 | 1,843 | 1,844 | 1,821 | 1,824 | -8 | -0.4% | 644,300 |
| 2017/09/12 | 1,840 | 1,848 | 1,824 | 1,832 | +15 | +0.8% | 1,116,800 |
| 2017/09/11 | 1,821 | 1,830 | 1,815 | 1,817 | +9 | +0.5% | 783,500 |
| 2017/09/08 | 1,811 | 1,817 | 1,799 | 1,808 | -8 | -0.4% | 1,450,100 |
| 2017/09/07 | 1,801 | 1,834 | 1,800 | 1,816 | +18 | +1% | 1,119,900 |
| 2017/09/06 | 1,790 | 1,805 | 1,787 | 1,798 | -1 | -0.1% | 1,103,000 |
| 2017/09/05 | 1,832 | 1,833 | 1,798 | 1,799 | -32 | -1.7% | 1,346,900 |
| 2017/09/04 | 1,860 | 1,871 | 1,826 | 1,831 | -37 | -2% | 1,341,600 |
| 2017/09/01 | 1,882 | 1,888 | 1,860 | 1,868 | -5 | -0.3% | 896,800 |
1901～
1950
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 | 155,500円 | -0.8% | -8.6% | 2.77% | 28.80倍 | 4.69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 | 379,200円 | +5.1% | +21.3% | 3.16% | 11.24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 | 121,100円 | +5.2% | +8.5% | 3.72% | 10.86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 | 186,000円 | +1.6% | +8.9% | 3.66% | 9.76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
