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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 3,294 | 3,369 | 3,282 | 3,329 | -91 | -2.7% | 1,330,900 |
| 2024/09/03 | 3,340 | 3,424 | 3,340 | 3,420 | +62 | +1.8% | 970,700 |
| 2024/09/02 | 3,400 | 3,400 | 3,327 | 3,358 | -10 | -0.3% | 775,400 |
| 2024/08/30 | 3,280 | 3,374 | 3,277 | 3,368 | +5 | +0.1% | 2,145,100 |
| 2024/08/29 | 3,338 | 3,365 | 3,319 | 3,363 | -1 | ±0% | 930,300 |
| 2024/08/28 | 3,377 | 3,390 | 3,348 | 3,364 | -10 | -0.3% | 759,700 |
| 2024/08/27 | 3,385 | 3,422 | 3,370 | 3,374 | -11 | -0.3% | 903,800 |
| 2024/08/26 | 3,372 | 3,396 | 3,364 | 3,385 | -50 | -1.5% | 923,700 |
| 2024/08/23 | 3,424 | 3,453 | 3,385 | 3,435 | +15 | +0.4% | 1,103,200 |
| 2024/08/22 | 3,443 | 3,459 | 3,407 | 3,420 | -50 | -1.4% | 1,031,100 |
| 2024/08/21 | 3,451 | 3,490 | 3,439 | 3,470 | +17 | +0.5% | 859,100 |
| 2024/08/20 | 3,435 | 3,476 | 3,418 | 3,453 | +63 | +1.9% | 1,597,000 |
| 2024/08/19 | 3,459 | 3,471 | 3,375 | 3,390 | -97 | -2.8% | 1,345,200 |
| 2024/08/16 | 3,500 | 3,533 | 3,459 | 3,487 | +76 | +2.2% | 1,425,900 |
| 2024/08/15 | 3,413 | 3,488 | 3,382 | 3,411 | -21 | -0.6% | 1,180,100 |
| 2024/08/14 | 3,393 | 3,446 | 3,377 | 3,432 | +33 | +1% | 1,263,500 |
| 2024/08/13 | 3,324 | 3,399 | 3,310 | 3,399 | +81 | +2.4% | 1,649,300 |
| 2024/08/09 | 3,255 | 3,325 | 3,180 | 3,318 | +149 | +4.7% | 2,604,300 |
| 2024/08/08 | 3,100 | 3,236 | 3,085 | 3,169 | -89 | -2.7% | 1,500,000 |
| 2024/08/07 | 3,100 | 3,343 | 3,063 | 3,258 | +96 | +3% | 2,566,600 |
| 2024/08/06 | 3,227 | 3,331 | 3,043 | 3,162 | +262 | +9% | 4,126,200 |
| 2024/08/05 | 3,100 | 3,180 | 2,859 | 2,900 | -340 | -10.5% | 3,877,800 |
| 2024/08/02 | 3,341 | 3,392 | 3,218 | 3,240 | -215 | -6.2% | 4,331,900 |
| 2024/08/01 | 3,548 | 3,552 | 3,401 | 3,455 | -94 | -2.6% | 3,148,200 |
| 2024/07/31 | 3,465 | 3,581 | 3,432 | 3,549 | -12 | -0.3% | 2,890,200 |
| 2024/07/30 | 3,665 | 3,668 | 3,367 | 3,561 | -85 | -2.3% | 3,361,900 |
| 2024/07/29 | 3,670 | 3,710 | 3,581 | 3,646 | +41 | +1.1% | 2,028,900 |
| 2024/07/26 | 3,638 | 3,678 | 3,602 | 3,605 | -78 | -2.1% | 1,365,500 |
| 2024/07/25 | 3,700 | 3,737 | 3,637 | 3,683 | -123 | -3.2% | 1,756,400 |
| 2024/07/24 | 3,810 | 3,879 | 3,806 | 3,806 | -35 | -0.9% | 1,179,900 |
| 2024/07/23 | 3,869 | 3,876 | 3,797 | 3,841 | -4 | -0.1% | 969,800 |
| 2024/07/22 | 3,932 | 3,949 | 3,841 | 3,845 | -59 | -1.5% | 807,800 |
| 2024/07/19 | 3,912 | 3,912 | 3,852 | 3,904 | +23 | +0.6% | 826,900 |
| 2024/07/18 | 3,861 | 3,939 | 3,857 | 3,881 | -82 | -2.1% | 768,600 |
| 2024/07/17 | 3,922 | 4,008 | 3,918 | 3,963 | +64 | +1.6% | 1,250,300 |
| 2024/07/16 | 3,930 | 3,938 | 3,888 | 3,899 | +35 | +0.9% | 853,500 |
| 2024/07/12 | 3,846 | 3,888 | 3,828 | 3,864 | -42 | -1.1% | 1,481,500 |
| 2024/07/11 | 3,930 | 3,943 | 3,878 | 3,906 | -9 | -0.2% | 1,178,000 |
| 2024/07/10 | 3,961 | 3,970 | 3,880 | 3,915 | -55 | -1.4% | 1,568,400 |
| 2024/07/09 | 3,999 | 4,012 | 3,940 | 3,970 | -23 | -0.6% | 1,154,800 |
| 2024/07/08 | 3,986 | 4,044 | 3,975 | 3,993 | +7 | +0.2% | 1,351,700 |
| 2024/07/05 | 3,981 | 4,011 | 3,952 | 3,986 | +22 | +0.6% | 1,010,000 |
| 2024/07/04 | 4,000 | 4,016 | 3,925 | 3,964 | +62 | +1.6% | 1,302,100 |
| 2024/07/03 | 3,849 | 3,915 | 3,826 | 3,902 | +88 | +2.3% | 1,573,300 |
| 2024/07/02 | 3,700 | 3,819 | 3,688 | 3,814 | +105 | +2.8% | 1,487,100 |
| 2024/07/01 | 3,777 | 3,779 | 3,690 | 3,709 | -43 | -1.1% | 813,900 |
| 2024/06/28 | 3,699 | 3,765 | 3,684 | 3,752 | +75 | +2% | 1,754,500 |
| 2024/06/27 | 3,761 | 3,783 | 3,667 | 3,677 | -129 | -3.4% | 1,702,600 |
| 2024/06/26 | 3,746 | 3,808 | 3,718 | 3,806 | +78 | +2.1% | 1,659,100 |
| 2024/06/25 | 3,763 | 3,793 | 3,705 | 3,728 | +6 | +0.2% | 896,900 |
151～
200
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
