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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 1,885 | 1,900 | 1,857.5 | 1,897.5 | +17.5 | +0.9% | 2,655,400 |
| 2015/06/03 | 1,880 | 1,885 | 1,847.5 | 1,880 | -5 | -0.3% | 2,123,600 |
| 2015/06/02 | 1,922.5 | 1,925 | 1,870 | 1,885 | -25 | -1.3% | 1,887,600 |
| 2015/06/01 | 1,867.5 | 1,917.5 | 1,857.5 | 1,910 | +17.5 | +0.9% | 2,196,800 |
| 2015/05/29 | 1,872.5 | 1,900 | 1,867.5 | 1,892.5 | +25 | +1.3% | 3,629,000 |
| 2015/05/28 | 1,860 | 1,882.5 | 1,835 | 1,867.5 | +20 | +1.1% | 1,666,200 |
| 2015/05/27 | 1,865 | 1,867.5 | 1,842.5 | 1,847.5 | -27.5 | -1.5% | 1,654,200 |
| 2015/05/26 | 1,907.5 | 1,907.5 | 1,875 | 1,875 | -32.5 | -1.7% | 861,000 |
| 2015/05/25 | 1,900 | 1,920 | 1,897.5 | 1,907.5 | +15 | +0.8% | 810,600 |
| 2015/05/22 | 1,897.5 | 1,897.5 | 1,850 | 1,892.5 | -7.5 | -0.4% | 1,410,600 |
| 2015/05/21 | 1,925 | 1,930 | 1,897.5 | 1,900 | -7.5 | -0.4% | 1,485,800 |
| 2015/05/20 | 1,897.5 | 1,920 | 1,877.5 | 1,907.5 | +20 | +1.1% | 1,774,800 |
| 2015/05/19 | 1,870 | 1,895 | 1,870 | 1,887.5 | +25 | +1.3% | 1,549,400 |
| 2015/05/18 | 1,847.5 | 1,862.5 | 1,835 | 1,862.5 | +25 | +1.4% | 1,328,800 |
| 2015/05/15 | 1,825 | 1,857.5 | 1,807.5 | 1,837.5 | +25 | +1.4% | 1,623,000 |
| 2015/05/14 | 1,790 | 1,822.5 | 1,785 | 1,812.5 | -2.5 | -0.1% | 2,055,800 |
| 2015/05/13 | 1,807.5 | 1,820 | 1,787.5 | 1,815 | -7.5 | -0.4% | 1,557,600 |
| 2015/05/12 | 1,780 | 1,825 | 1,765 | 1,822.5 | +37.5 | +2.1% | 2,317,400 |
| 2015/05/11 | 1,812.5 | 1,812.5 | 1,777.5 | 1,785 | +7.5 | +0.4% | 1,415,800 |
| 2015/05/08 | 1,757.5 | 1,787.5 | 1,750 | 1,777.5 | +12.5 | +0.7% | 1,322,200 |
| 2015/05/07 | 1,742.5 | 1,805 | 1,740 | 1,765 | +10 | +0.6% | 2,660,600 |
| 2015/05/01 | 1,745 | 1,762.5 | 1,707.5 | 1,755 | +10 | +0.6% | 3,675,200 |
| 2015/04/30 | 1,820 | 1,822.5 | 1,737.5 | 1,745 | -115 | -6.2% | 4,769,600 |
| 2015/04/28 | 1,857.5 | 1,907.5 | 1,845 | 1,860 | -5 | -0.3% | 1,838,800 |
| 2015/04/27 | 1,840 | 1,865 | 1,827.5 | 1,865 | +20 | +1.1% | 1,473,800 |
| 2015/04/24 | 1,865 | 1,872.5 | 1,840 | 1,845 | -32.5 | -1.7% | 1,490,200 |
| 2015/04/23 | 1,895 | 1,897.5 | 1,850 | 1,877.5 | +20 | +1.1% | 1,832,000 |
| 2015/04/22 | 1,877.5 | 1,905 | 1,855 | 1,857.5 | -12.5 | -0.7% | 2,528,400 |
| 2015/04/21 | 1,800 | 1,875 | 1,800 | 1,870 | +77.5 | +4.3% | 1,837,600 |
| 2015/04/20 | 1,785 | 1,815 | 1,772.5 | 1,792.5 | -15 | -0.8% | 1,229,600 |
| 2015/04/17 | 1,830 | 1,865 | 1,800 | 1,807.5 | -42.5 | -2.3% | 1,828,600 |
| 2015/04/16 | 1,840 | 1,855 | 1,802.5 | 1,850 | ±0 | ±0% | 1,871,600 |
| 2015/04/15 | 1,870 | 1,877.5 | 1,842.5 | 1,850 | -30 | -1.6% | 1,656,800 |
| 2015/04/14 | 1,880 | 1,902.5 | 1,867.5 | 1,880 | -17.5 | -0.9% | 1,123,200 |
| 2015/04/13 | 1,910 | 1,917.5 | 1,872.5 | 1,897.5 | -27.5 | -1.4% | 1,739,400 |
| 2015/04/10 | 1,862.5 | 1,937.5 | 1,847.5 | 1,925 | +80 | +4.3% | 3,886,000 |
| 2015/04/09 | 1,840 | 1,860 | 1,825 | 1,845 | -17.5 | -0.9% | 2,624,800 |
| 2015/04/08 | 1,847.5 | 1,875 | 1,837.5 | 1,862.5 | +35 | +1.9% | 3,538,000 |
| 2015/04/07 | 1,795 | 1,837.5 | 1,795 | 1,827.5 | +57.5 | +3.2% | 2,438,800 |
| 2015/04/06 | 1,765 | 1,780 | 1,752.5 | 1,770 | -20 | -1.1% | 824,000 |
| 2015/04/03 | 1,750 | 1,790 | 1,725 | 1,790 | +35 | +2% | 1,593,200 |
| 2015/04/02 | 1,730 | 1,795 | 1,727.5 | 1,755 | +60 | +3.5% | 2,951,000 |
| 2015/04/01 | 1,722.5 | 1,722.5 | 1,675 | 1,695 | -47.5 | -2.7% | 2,362,000 |
| 2015/03/31 | 1,817.5 | 1,820 | 1,735 | 1,742.5 | -27.5 | -1.6% | 1,998,400 |
| 2015/03/30 | 1,727.5 | 1,790 | 1,715 | 1,770 | +42.5 | +2.5% | 1,593,800 |
| 2015/03/27 | 1,732.5 | 1,795 | 1,700 | 1,727.5 | ±0 | ±0% | 2,448,000 |
| 2015/03/26 | 1,792.5 | 1,792.5 | 1,720 | 1,727.5 | -62.5 | -3.5% | 2,912,200 |
| 2015/03/25 | 1,772.5 | 1,802.5 | 1,767.5 | 1,790 | +17.5 | +1% | 1,488,600 |
| 2015/03/24 | 1,807.5 | 1,817.5 | 1,752.5 | 1,772.5 | -62.5 | -3.4% | 2,942,600 |
| 2015/03/23 | 1,810 | 1,870 | 1,807.5 | 1,835 | +57.5 | +3.2% | 2,966,800 |
2501～
2550
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
