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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 1,984 | 2,003 | 1,966 | 1,995 | +18 | +0.9% | 1,355,900 |
| 2017/06/16 | 1,995 | 2,000 | 1,971 | 1,977 | -4 | -0.2% | 1,988,400 |
| 2017/06/15 | 1,957 | 1,988 | 1,945 | 1,981 | -26 | -1.3% | 2,433,400 |
| 2017/06/14 | 1,991 | 2,012 | 1,984 | 2,007 | +28 | +1.4% | 1,592,800 |
| 2017/06/13 | 1,950 | 1,996 | 1,947 | 1,979 | +25 | +1.3% | 1,593,900 |
| 2017/06/12 | 1,932 | 1,958 | 1,922 | 1,954 | +6 | +0.3% | 1,612,600 |
| 2017/06/09 | 1,944 | 1,967 | 1,942 | 1,948 | +4 | +0.2% | 2,066,400 |
| 2017/06/08 | 1,943 | 1,961 | 1,942 | 1,944 | +10 | +0.5% | 1,858,300 |
| 2017/06/07 | 1,905 | 1,940 | 1,893 | 1,934 | +33 | +1.7% | 1,801,100 |
| 2017/06/06 | 1,886 | 1,923 | 1,884 | 1,901 | -4 | -0.2% | 1,512,100 |
| 2017/06/05 | 1,877 | 1,910 | 1,877 | 1,905 | +14 | +0.7% | 1,452,600 |
| 2017/06/02 | 1,850 | 1,898 | 1,849 | 1,891 | +52 | +2.8% | 2,537,600 |
| 2017/06/01 | 1,796 | 1,839 | 1,796 | 1,839 | +49 | +2.7% | 2,318,400 |
| 2017/05/31 | 1,810 | 1,812 | 1,781 | 1,790 | -28 | -1.5% | 4,212,200 |
| 2017/05/30 | 1,792 | 1,819 | 1,792 | 1,818 | +28 | +1.6% | 1,937,100 |
| 2017/05/29 | 1,783 | 1,793 | 1,775 | 1,790 | +15 | +0.8% | 1,537,900 |
| 2017/05/26 | 1,770 | 1,780 | 1,763 | 1,775 | +5 | +0.3% | 1,608,200 |
| 2017/05/25 | 1,739 | 1,774 | 1,734 | 1,770 | +22 | +1.3% | 1,667,100 |
| 2017/05/24 | 1,745 | 1,752 | 1,733 | 1,748 | +33 | +1.9% | 1,823,300 |
| 2017/05/23 | 1,705 | 1,723 | 1,705 | 1,715 | +21 | +1.2% | 1,898,300 |
| 2017/05/22 | 1,685 | 1,704 | 1,677 | 1,694 | +37 | +2.2% | 1,834,200 |
| 2017/05/19 | 1,660 | 1,663 | 1,647 | 1,657 | +1 | +0.1% | 1,312,600 |
| 2017/05/18 | 1,639 | 1,670 | 1,630 | 1,656 | -16 | -1% | 1,552,300 |
| 2017/05/17 | 1,655 | 1,672 | 1,651 | 1,672 | +10 | +0.6% | 1,205,000 |
| 2017/05/16 | 1,679 | 1,687 | 1,657 | 1,662 | +5 | +0.3% | 1,363,900 |
| 2017/05/15 | 1,627 | 1,662 | 1,626 | 1,657 | +17 | +1% | 1,230,500 |
| 2017/05/12 | 1,634 | 1,652 | 1,630 | 1,640 | ±0 | ±0% | 1,102,000 |
| 2017/05/11 | 1,663 | 1,673 | 1,630 | 1,640 | -11 | -0.7% | 1,661,700 |
| 2017/05/10 | 1,639 | 1,652 | 1,632 | 1,651 | +9 | +0.5% | 1,911,300 |
| 2017/05/09 | 1,637 | 1,649 | 1,635 | 1,642 | -2 | -0.1% | 1,608,400 |
| 2017/05/08 | 1,588 | 1,648 | 1,585 | 1,644 | +80 | +5.1% | 3,220,400 |
| 2017/05/02 | 1,564 | 1,569 | 1,553 | 1,564 | +10 | +0.6% | 1,496,500 |
| 2017/05/01 | 1,561 | 1,563 | 1,542 | 1,554 | -7 | -0.4% | 1,414,300 |
| 2017/04/28 | 1,608 | 1,612 | 1,551 | 1,561 | -58 | -3.6% | 2,791,800 |
| 2017/04/27 | 1,625 | 1,632 | 1,608 | 1,619 | -9 | -0.6% | 1,417,500 |
| 2017/04/26 | 1,625 | 1,629 | 1,609 | 1,628 | +16 | +1% | 1,381,500 |
| 2017/04/25 | 1,578 | 1,617 | 1,577 | 1,612 | +27 | +1.7% | 1,187,700 |
| 2017/04/24 | 1,590 | 1,606 | 1,573 | 1,585 | +27 | +1.7% | 1,754,300 |
| 2017/04/21 | 1,587 | 1,587 | 1,548 | 1,558 | -22 | -1.4% | 1,785,500 |
| 2017/04/20 | 1,581 | 1,593 | 1,571 | 1,580 | +2 | +0.1% | 1,510,000 |
| 2017/04/19 | 1,568 | 1,590 | 1,560 | 1,578 | +5 | +0.3% | 1,319,200 |
| 2017/04/18 | 1,581 | 1,590 | 1,570 | 1,573 | +2 | +0.1% | 1,246,900 |
| 2017/04/17 | 1,540 | 1,572 | 1,538 | 1,571 | +20 | +1.3% | 1,242,700 |
| 2017/04/14 | 1,542 | 1,561 | 1,540 | 1,551 | ±0 | ±0% | 1,317,000 |
| 2017/04/13 | 1,542 | 1,558 | 1,541 | 1,551 | -11 | -0.7% | 1,955,400 |
| 2017/04/12 | 1,571 | 1,578 | 1,556 | 1,562 | -20 | -1.3% | 1,323,400 |
| 2017/04/11 | 1,580 | 1,586 | 1,575 | 1,582 | -4 | -0.3% | 924,700 |
| 2017/04/10 | 1,580 | 1,591 | 1,574 | 1,586 | +15 | +1% | 881,700 |
| 2017/04/07 | 1,569 | 1,581 | 1,550 | 1,571 | +22 | +1.4% | 1,842,200 |
| 2017/04/06 | 1,566 | 1,571 | 1,540 | 1,549 | -28 | -1.8% | 1,919,500 |
2001～
2050
件表示中 / 5240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
