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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 1,970 | 1,985 | 1,925 | 1,933 | -9 | -0.5% | 1,170,800 |
| 2015/10/28 | 1,926 | 1,949 | 1,912 | 1,942 | +8 | +0.4% | 1,133,000 |
| 2015/10/27 | 1,942 | 1,952 | 1,927 | 1,934 | -10 | -0.5% | 1,818,100 |
| 2015/10/26 | 1,950 | 1,968 | 1,938 | 1,944 | +5 | +0.3% | 1,683,900 |
| 2015/10/23 | 1,949 | 1,954 | 1,924 | 1,939 | +41 | +2.2% | 1,711,700 |
| 2015/10/22 | 1,923 | 1,923 | 1,887 | 1,898 | -56 | -2.9% | 1,512,100 |
| 2015/10/21 | 1,911 | 1,960 | 1,901 | 1,954 | +51 | +2.7% | 1,229,400 |
| 2015/10/20 | 1,942 | 1,948 | 1,901 | 1,903 | ±0 | ±0% | 791,300 |
| 2015/10/19 | 1,933 | 1,953 | 1,893 | 1,903 | -33 | -1.7% | 1,059,000 |
| 2015/10/16 | 1,929 | 1,957 | 1,921 | 1,936 | +32 | +1.7% | 1,370,900 |
| 2015/10/15 | 1,866 | 1,915 | 1,866 | 1,904 | +34 | +1.8% | 982,300 |
| 2015/10/14 | 1,900 | 1,909 | 1,850 | 1,870 | -45 | -2.3% | 1,228,200 |
| 2015/10/13 | 1,903 | 1,945 | 1,896 | 1,915 | -15 | -0.8% | 1,281,400 |
| 2015/10/09 | 1,908 | 1,930 | 1,874 | 1,930 | +36 | +1.9% | 1,665,500 |
| 2015/10/08 | 1,901 | 1,919 | 1,882 | 1,894 | -22 | -1.1% | 1,367,400 |
| 2015/10/07 | 1,897 | 1,924 | 1,868 | 1,916 | +25 | +1.3% | 1,508,600 |
| 2015/10/06 | 1,908 | 1,914 | 1,880 | 1,891 | +3 | +0.2% | 2,197,100 |
| 2015/10/05 | 1,854 | 1,895 | 1,853 | 1,888 | +58 | +3.2% | 2,823,000 |
| 2015/10/02 | 1,819 | 1,838 | 1,796 | 1,830 | +28 | +1.6% | 2,439,900 |
| 2015/10/01 | 1,763 | 1,822 | 1,731 | 1,802 | +65 | +3.7% | 2,239,900 |
| 2015/09/30 | 1,702 | 1,757 | 1,682 | 1,737 | +98 | +6% | 3,363,100 |
| 2015/09/29 | 1,675 | 1,675 | 1,614 | 1,639 | -65 | -3.8% | 3,343,300 |
| 2015/09/28 | 1,722 | 1,741 | 1,674 | 1,704 | +1.5 | +0.1% | 2,114,700 |
| 2015/09/25 | 1,660 | 1,710 | 1,642.5 | 1,702.5 | +50 | +3% | 3,173,600 |
| 2015/09/24 | 1,682.5 | 1,702.5 | 1,652.5 | 1,652.5 | -47.5 | -2.8% | 2,331,800 |
| 2015/09/18 | 1,722.5 | 1,732.5 | 1,692.5 | 1,700 | -30 | -1.7% | 2,922,800 |
| 2015/09/17 | 1,707.5 | 1,737.5 | 1,700 | 1,730 | +30 | +1.8% | 2,411,800 |
| 2015/09/16 | 1,767.5 | 1,775 | 1,682.5 | 1,700 | -55 | -3.1% | 2,732,800 |
| 2015/09/15 | 1,805 | 1,827.5 | 1,755 | 1,755 | -50 | -2.8% | 2,425,200 |
| 2015/09/14 | 1,840 | 1,847.5 | 1,802.5 | 1,805 | -22.5 | -1.2% | 2,004,200 |
| 2015/09/11 | 1,800 | 1,850 | 1,792.5 | 1,827.5 | +35 | +2% | 2,353,200 |
| 2015/09/10 | 1,755 | 1,797.5 | 1,727.5 | 1,792.5 | -25 | -1.4% | 2,409,200 |
| 2015/09/09 | 1,747.5 | 1,817.5 | 1,732.5 | 1,817.5 | +145 | +8.7% | 2,662,800 |
| 2015/09/08 | 1,712.5 | 1,750 | 1,667.5 | 1,672.5 | -35 | -2% | 2,247,600 |
| 2015/09/07 | 1,695 | 1,717.5 | 1,640 | 1,707.5 | -7.5 | -0.4% | 2,231,200 |
| 2015/09/04 | 1,777.5 | 1,785 | 1,695 | 1,715 | -42.5 | -2.4% | 2,086,800 |
| 2015/09/03 | 1,767.5 | 1,780 | 1,732.5 | 1,757.5 | +7.5 | +0.4% | 2,331,400 |
| 2015/09/02 | 1,715 | 1,815 | 1,710 | 1,750 | ±0 | ±0% | 2,899,000 |
| 2015/09/01 | 1,865 | 1,865 | 1,750 | 1,750 | -140 | -7.4% | 3,371,200 |
| 2015/08/31 | 1,890 | 1,915 | 1,867.5 | 1,890 | -7.5 | -0.4% | 2,087,000 |
| 2015/08/28 | 1,915 | 1,922.5 | 1,880 | 1,897.5 | +52.5 | +2.8% | 2,251,000 |
| 2015/08/27 | 1,817.5 | 1,862.5 | 1,815 | 1,845 | +92.5 | +5.3% | 3,342,600 |
| 2015/08/26 | 1,695 | 1,772.5 | 1,682.5 | 1,752.5 | +45 | +2.6% | 3,353,600 |
| 2015/08/25 | 1,692.5 | 1,815 | 1,677.5 | 1,707.5 | -72.5 | -4.1% | 4,184,800 |
| 2015/08/24 | 1,825 | 1,870 | 1,777.5 | 1,780 | -142.5 | -7.4% | 3,915,400 |
| 2015/08/21 | 1,950 | 1,955 | 1,907.5 | 1,922.5 | -102.5 | -5.1% | 3,348,200 |
| 2015/08/20 | 2,062.5 | 2,065 | 2,025 | 2,025 | -42.5 | -2.1% | 1,493,800 |
| 2015/08/19 | 2,077.5 | 2,097.5 | 2,052.5 | 2,067.5 | -27.5 | -1.3% | 1,644,800 |
| 2015/08/18 | 2,125 | 2,125 | 2,095 | 2,095 | -27.5 | -1.3% | 1,479,200 |
| 2015/08/17 | 2,127.5 | 2,140 | 2,107.5 | 2,122.5 | +12.5 | +0.6% | 958,400 |
2401～
2450
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
