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 |
---|---|---|---|---|---|---|---|
2016/08/24 | 1,532 | 1,552 | 1,528 | 1,540 | +25 | +1.7% | 771,000 |
2016/08/23 | 1,546 | 1,563 | 1,514 | 1,515 | -44 | -2.8% | 2,068,300 |
2016/08/22 | 1,536 | 1,565 | 1,532 | 1,559 | +29 | +1.9% | 1,118,600 |
2016/08/19 | 1,550 | 1,550 | 1,524 | 1,530 | -16 | -1% | 1,110,800 |
2016/08/18 | 1,550 | 1,559 | 1,543 | 1,546 | +4 | +0.3% | 1,928,900 |
2016/08/17 | 1,499 | 1,545 | 1,492 | 1,542 | +43 | +2.9% | 1,748,600 |
2016/08/16 | 1,544 | 1,548 | 1,499 | 1,499 | -34 | -2.2% | 1,352,000 |
2016/08/15 | 1,525 | 1,542 | 1,522 | 1,533 | +3 | +0.2% | 754,300 |
2016/08/12 | 1,529 | 1,535 | 1,507 | 1,530 | +23 | +1.5% | 1,384,000 |
2016/08/10 | 1,491 | 1,510 | 1,477 | 1,507 | +9 | +0.6% | 1,013,200 |
2016/08/09 | 1,479 | 1,504 | 1,476 | 1,498 | +16 | +1.1% | 1,277,200 |
2016/08/08 | 1,480 | 1,490 | 1,442 | 1,482 | +32 | +2.2% | 2,290,300 |
2016/08/05 | 1,456 | 1,463 | 1,439 | 1,450 | -1 | -0.1% | 1,330,800 |
2016/08/04 | 1,391 | 1,456 | 1,382 | 1,451 | +58 | +4.2% | 2,177,100 |
2016/08/03 | 1,389 | 1,424 | 1,381 | 1,393 | -45 | -3.1% | 2,036,800 |
2016/08/02 | 1,442 | 1,465 | 1,431 | 1,438 | -29 | -2% | 1,337,900 |
2016/08/01 | 1,449 | 1,469 | 1,426 | 1,467 | -3 | -0.2% | 1,901,100 |
2016/07/29 | 1,443 | 1,476 | 1,390 | 1,470 | +36 | +2.5% | 3,355,000 |
2016/07/28 | 1,393 | 1,446 | 1,372 | 1,434 | +36 | +2.6% | 1,937,600 |
2016/07/27 | 1,395 | 1,423 | 1,380 | 1,398 | +29 | +2.1% | 1,784,000 |
2016/07/26 | 1,400 | 1,402 | 1,359 | 1,369 | -49 | -3.5% | 2,127,200 |
2016/07/25 | 1,418 | 1,444 | 1,406 | 1,418 | +14 | +1% | 1,856,600 |
2016/07/22 | 1,385 | 1,408 | 1,378 | 1,404 | -13 | -0.9% | 1,296,400 |
2016/07/21 | 1,404 | 1,424 | 1,389 | 1,417 | +31 | +2.2% | 1,707,600 |
2016/07/20 | 1,395 | 1,402 | 1,370 | 1,386 | -6 | -0.4% | 2,059,900 |
2016/07/19 | 1,410 | 1,430 | 1,370 | 1,392 | +13 | +0.9% | 2,961,800 |
2016/07/15 | 1,360 | 1,397 | 1,353 | 1,379 | +37 | +2.8% | 2,457,500 |
2016/07/14 | 1,336 | 1,351 | 1,330 | 1,342 | +8 | +0.6% | 2,170,100 |
2016/07/13 | 1,366 | 1,370 | 1,329 | 1,334 | +16 | +1.2% | 3,217,800 |
2016/07/12 | 1,300 | 1,338 | 1,296 | 1,318 | +95 | +7.8% | 4,876,200 |
2016/07/11 | 1,205 | 1,232 | 1,191 | 1,223 | +68 | +5.9% | 2,228,500 |
2016/07/08 | 1,183 | 1,195 | 1,153 | 1,155 | +2 | +0.2% | 3,987,900 |
2016/07/07 | 1,123 | 1,163 | 1,117 | 1,153 | +30 | +2.7% | 3,586,200 |
2016/07/06 | 1,153 | 1,156 | 1,103 | 1,123 | -61 | -5.2% | 3,141,500 |
2016/07/05 | 1,172 | 1,184 | 1,165 | 1,184 | -5 | -0.4% | 1,930,100 |
2016/07/04 | 1,177 | 1,195 | 1,158 | 1,189 | +10 | +0.8% | 2,286,100 |
2016/07/01 | 1,175 | 1,191 | 1,156 | 1,179 | +11 | +0.9% | 1,937,200 |
2016/06/30 | 1,161 | 1,182 | 1,156 | 1,168 | +29 | +2.5% | 3,218,300 |
2016/06/29 | 1,146 | 1,158 | 1,131 | 1,139 | +23 | +2.1% | 2,871,800 |
2016/06/28 | 1,102 | 1,136 | 1,082 | 1,116 | -16 | -1.4% | 4,195,800 |
2016/06/27 | 1,154 | 1,165 | 1,129 | 1,132 | +2 | +0.2% | 2,895,000 |
2016/06/24 | 1,262 | 1,273 | 1,108 | 1,130 | -121 | -9.7% | 3,419,800 |
2016/06/23 | 1,239 | 1,256 | 1,226 | 1,251 | +11 | +0.9% | 1,666,700 |
2016/06/22 | 1,251 | 1,253 | 1,230 | 1,240 | -26 | -2.1% | 1,851,800 |
2016/06/21 | 1,251 | 1,269 | 1,241 | 1,266 | -15 | -1.2% | 2,060,700 |
2016/06/20 | 1,273 | 1,296 | 1,266 | 1,281 | +39 | +3.1% | 2,372,700 |
2016/06/17 | 1,245 | 1,258 | 1,230 | 1,242 | +21 | +1.7% | 2,997,300 |
2016/06/16 | 1,261 | 1,303 | 1,218 | 1,221 | -29 | -2.3% | 4,763,000 |
2016/06/15 | 1,204 | 1,259 | 1,204 | 1,250 | +40 | +3.3% | 4,264,400 |
2016/06/14 | 1,217 | 1,232 | 1,202 | 1,210 | -15 | -1.2% | 2,156,400 |
2201~
2250
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 | 156,800円 | -0.8% | -8.6% | 2.74% | 29.04倍 | 4.73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 | 380,400円 | +5.1% | +21.3% | 3.15% | 11.28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 | 120,700円 | +5.2% | +8.5% | 3.73% | 10.83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 | 184,200円 | +1.6% | +8.9% | 3.69% | 9.67倍 | 0.87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 | 46,500円 | +4.4% | +50.9% | 4.30% | 10.09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