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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 1,879 | 1,881 | 1,861 | 1,873 | +6 | +0.3% | 1,394,600 |
| 2017/08/30 | 1,876 | 1,880 | 1,864 | 1,867 | -13 | -0.7% | 1,206,100 |
| 2017/08/29 | 1,854 | 1,883 | 1,852 | 1,880 | +10 | +0.5% | 1,332,100 |
| 2017/08/28 | 1,872 | 1,888 | 1,863 | 1,870 | +5 | +0.3% | 802,100 |
| 2017/08/25 | 1,866 | 1,876 | 1,861 | 1,865 | +4 | +0.2% | 1,173,500 |
| 2017/08/24 | 1,869 | 1,892 | 1,858 | 1,861 | -13 | -0.7% | 1,002,700 |
| 2017/08/23 | 1,903 | 1,906 | 1,870 | 1,874 | -10 | -0.5% | 1,058,400 |
| 2017/08/22 | 1,885 | 1,904 | 1,878 | 1,884 | -4 | -0.2% | 720,200 |
| 2017/08/21 | 1,919 | 1,919 | 1,888 | 1,888 | -20 | -1% | 762,700 |
| 2017/08/18 | 1,907 | 1,911 | 1,890 | 1,908 | -29 | -1.5% | 997,900 |
| 2017/08/17 | 1,942 | 1,950 | 1,932 | 1,937 | -9 | -0.5% | 594,000 |
| 2017/08/16 | 1,979 | 1,982 | 1,945 | 1,946 | -33 | -1.7% | 1,009,600 |
| 2017/08/15 | 1,960 | 1,989 | 1,950 | 1,979 | +42 | +2.2% | 1,323,600 |
| 2017/08/14 | 1,945 | 1,958 | 1,927 | 1,937 | -26 | -1.3% | 1,289,900 |
| 2017/08/10 | 1,954 | 1,976 | 1,950 | 1,963 | +18 | +0.9% | 1,052,000 |
| 2017/08/09 | 1,961 | 1,966 | 1,925 | 1,945 | -22 | -1.1% | 1,064,500 |
| 2017/08/08 | 1,965 | 1,974 | 1,962 | 1,967 | +2 | +0.1% | 696,000 |
| 2017/08/07 | 1,973 | 1,981 | 1,963 | 1,965 | +4 | +0.2% | 909,800 |
| 2017/08/04 | 1,948 | 1,975 | 1,945 | 1,961 | +15 | +0.8% | 1,228,100 |
| 2017/08/03 | 1,941 | 1,950 | 1,925 | 1,946 | +5 | +0.3% | 955,900 |
| 2017/08/02 | 1,969 | 1,984 | 1,940 | 1,941 | -26 | -1.3% | 839,800 |
| 2017/08/01 | 1,964 | 1,983 | 1,956 | 1,967 | -14 | -0.7% | 1,408,600 |
| 2017/07/31 | 1,989 | 1,995 | 1,969 | 1,981 | -47 | -2.3% | 1,930,700 |
| 2017/07/28 | 1,991 | 2,041 | 1,990 | 2,028 | +28 | +1.4% | 2,153,200 |
| 2017/07/27 | 1,996 | 2,014 | 1,988 | 2,000 | +4 | +0.2% | 1,510,700 |
| 2017/07/26 | 2,009 | 2,009 | 1,983 | 1,996 | -1 | -0.1% | 1,267,800 |
| 2017/07/25 | 2,020 | 2,027 | 1,996 | 1,997 | -23 | -1.1% | 1,157,300 |
| 2017/07/24 | 2,010 | 2,036 | 1,997 | 2,020 | -3 | -0.1% | 982,200 |
| 2017/07/21 | 2,018 | 2,031 | 2,010 | 2,023 | -1 | ±0% | 800,800 |
| 2017/07/20 | 1,960 | 2,032 | 1,960 | 2,024 | +69 | +3.5% | 1,738,100 |
| 2017/07/19 | 1,966 | 1,968 | 1,948 | 1,955 | -25 | -1.3% | 1,291,100 |
| 2017/07/18 | 1,965 | 1,982 | 1,953 | 1,980 | +3 | +0.2% | 1,314,100 |
| 2017/07/14 | 1,970 | 1,987 | 1,965 | 1,977 | +10 | +0.5% | 1,024,000 |
| 2017/07/13 | 1,980 | 1,982 | 1,945 | 1,967 | -13 | -0.7% | 1,461,200 |
| 2017/07/12 | 1,978 | 1,991 | 1,967 | 1,980 | -8 | -0.4% | 1,147,500 |
| 2017/07/11 | 2,007 | 2,024 | 1,969 | 1,988 | -22 | -1.1% | 1,978,500 |
| 2017/07/10 | 2,024 | 2,025 | 1,987 | 2,010 | +5 | +0.2% | 1,156,000 |
| 2017/07/07 | 2,010 | 2,024 | 2,001 | 2,005 | -38 | -1.9% | 1,582,700 |
| 2017/07/06 | 2,049 | 2,055 | 2,020 | 2,043 | -2 | -0.1% | 1,421,200 |
| 2017/07/05 | 2,020 | 2,045 | 1,990 | 2,045 | +17 | +0.8% | 1,305,000 |
| 2017/07/04 | 2,048 | 2,068 | 2,016 | 2,028 | +6 | +0.3% | 1,264,300 |
| 2017/07/03 | 2,030 | 2,033 | 2,011 | 2,022 | -13 | -0.6% | 1,172,000 |
| 2017/06/30 | 2,023 | 2,038 | 2,008 | 2,035 | -21 | -1% | 1,742,100 |
| 2017/06/29 | 2,028 | 2,065 | 2,018 | 2,056 | +48 | +2.4% | 1,516,600 |
| 2017/06/28 | 2,005 | 2,032 | 1,999 | 2,008 | +3 | +0.1% | 1,368,200 |
| 2017/06/27 | 2,020 | 2,029 | 1,999 | 2,005 | -11 | -0.5% | 1,366,700 |
| 2017/06/26 | 2,000 | 2,017 | 1,997 | 2,016 | +7 | +0.3% | 687,700 |
| 2017/06/23 | 2,000 | 2,019 | 1,997 | 2,009 | +18 | +0.9% | 988,200 |
| 2017/06/22 | 1,988 | 1,999 | 1,980 | 1,991 | -3 | -0.2% | 1,227,100 |
| 2017/06/21 | 1,988 | 2,007 | 1,984 | 1,994 | -2 | -0.1% | 1,378,700 |
1951～
2000
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
