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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 1,787.5 | 1,795 | 1,760 | 1,777.5 | -10 | -0.6% | 1,532,800 |
| 2015/03/19 | 1,815 | 1,820 | 1,740 | 1,787.5 | -12.5 | -0.7% | 3,384,200 |
| 2015/03/18 | 1,765 | 1,802.5 | 1,765 | 1,800 | +47.5 | +2.7% | 1,762,800 |
| 2015/03/17 | 1,745 | 1,770 | 1,735 | 1,752.5 | +37.5 | +2.2% | 1,597,400 |
| 2015/03/16 | 1,725 | 1,755 | 1,705 | 1,715 | -10 | -0.6% | 2,150,800 |
| 2015/03/13 | 1,677.5 | 1,750 | 1,672.5 | 1,725 | +62.5 | +3.8% | 5,376,200 |
| 2015/03/12 | 1,665 | 1,677.5 | 1,655 | 1,662.5 | +7.5 | +0.5% | 1,607,000 |
| 2015/03/11 | 1,630 | 1,662.5 | 1,627.5 | 1,655 | ±0 | ±0% | 1,285,200 |
| 2015/03/10 | 1,677.5 | 1,685 | 1,642.5 | 1,655 | -15 | -0.9% | 1,509,000 |
| 2015/03/09 | 1,687.5 | 1,692.5 | 1,660 | 1,670 | -27.5 | -1.6% | 1,512,200 |
| 2015/03/06 | 1,675 | 1,720 | 1,662.5 | 1,697.5 | +30 | +1.8% | 2,421,800 |
| 2015/03/05 | 1,637.5 | 1,675 | 1,635 | 1,667.5 | +42.5 | +2.6% | 1,775,400 |
| 2015/03/04 | 1,635 | 1,635 | 1,605 | 1,625 | -20 | -1.2% | 1,220,000 |
| 2015/03/03 | 1,650 | 1,665 | 1,635 | 1,645 | ±0 | ±0% | 2,192,600 |
| 2015/03/02 | 1,687.5 | 1,690 | 1,642.5 | 1,645 | -40 | -2.4% | 2,582,200 |
| 2015/02/27 | 1,602.5 | 1,700 | 1,600 | 1,685 | +90 | +5.6% | 6,302,800 |
| 2015/02/26 | 1,530 | 1,605 | 1,530 | 1,595 | +67.5 | +4.4% | 4,060,200 |
| 2015/02/25 | 1,545 | 1,557.5 | 1,517.5 | 1,527.5 | -2.5 | -0.2% | 1,846,800 |
| 2015/02/24 | 1,500 | 1,532.5 | 1,499 | 1,530 | +15 | +1% | 1,761,400 |
| 2015/02/23 | 1,540 | 1,547.5 | 1,502.5 | 1,515 | -10 | -0.7% | 1,680,000 |
| 2015/02/20 | 1,552.5 | 1,555 | 1,515 | 1,525 | -20 | -1.3% | 1,508,200 |
| 2015/02/19 | 1,545 | 1,570 | 1,540 | 1,545 | +5 | +0.3% | 1,902,800 |
| 2015/02/18 | 1,515 | 1,542.5 | 1,510 | 1,540 | +32.5 | +2.2% | 2,467,000 |
| 2015/02/17 | 1,499.5 | 1,527.5 | 1,495 | 1,507.5 | +7.5 | +0.5% | 1,488,800 |
| 2015/02/16 | 1,500 | 1,512.5 | 1,490 | 1,500 | +11.5 | +0.8% | 1,354,600 |
| 2015/02/13 | 1,476 | 1,505 | 1,475 | 1,488.5 | +9 | +0.6% | 1,902,200 |
| 2015/02/12 | 1,467.5 | 1,510 | 1,435 | 1,479.5 | +35 | +2.4% | 3,031,400 |
| 2015/02/10 | 1,449 | 1,451 | 1,431.5 | 1,444.5 | -0.5 | ±0% | 1,048,400 |
| 2015/02/09 | 1,450 | 1,459 | 1,431.5 | 1,445 | +13.5 | +0.9% | 1,438,000 |
| 2015/02/06 | 1,430 | 1,434.5 | 1,416.5 | 1,431.5 | +26.5 | +1.9% | 1,977,600 |
| 2015/02/05 | 1,403 | 1,418 | 1,376.5 | 1,405 | +5.5 | +0.4% | 1,579,200 |
| 2015/02/04 | 1,356.5 | 1,413 | 1,356.5 | 1,399.5 | +68 | +5.1% | 2,563,800 |
| 2015/02/03 | 1,361 | 1,369.5 | 1,325 | 1,331.5 | -12.5 | -0.9% | 2,764,400 |
| 2015/02/02 | 1,343 | 1,362 | 1,322.5 | 1,344 | -41.5 | -3% | 2,561,600 |
| 2015/01/30 | 1,430 | 1,438 | 1,382.5 | 1,385.5 | -28.5 | -2% | 1,780,400 |
| 2015/01/29 | 1,411.5 | 1,426 | 1,401 | 1,414 | -13.5 | -0.9% | 1,688,000 |
| 2015/01/28 | 1,406.5 | 1,432.5 | 1,401.5 | 1,427.5 | +6 | +0.4% | 1,192,200 |
| 2015/01/27 | 1,400.5 | 1,424 | 1,400.5 | 1,421.5 | +38 | +2.7% | 1,552,400 |
| 2015/01/26 | 1,379.5 | 1,389.5 | 1,370.5 | 1,383.5 | -15 | -1.1% | 940,400 |
| 2015/01/23 | 1,412.5 | 1,415 | 1,386.5 | 1,398.5 | +4.5 | +0.3% | 1,328,000 |
| 2015/01/22 | 1,394.5 | 1,400 | 1,379 | 1,394 | +4.5 | +0.3% | 1,528,800 |
| 2015/01/21 | 1,397.5 | 1,412 | 1,363 | 1,389.5 | +2 | +0.1% | 2,476,000 |
| 2015/01/20 | 1,354.5 | 1,394 | 1,354.5 | 1,387.5 | +45.5 | +3.4% | 2,767,800 |
| 2015/01/19 | 1,329.5 | 1,349.5 | 1,324 | 1,342 | +26 | +2% | 1,627,800 |
| 2015/01/16 | 1,300.5 | 1,316 | 1,291 | 1,316 | -16.5 | -1.2% | 2,236,800 |
| 2015/01/15 | 1,326.5 | 1,337.5 | 1,310.5 | 1,332.5 | +0.5 | ±0% | 2,547,400 |
| 2015/01/14 | 1,360.5 | 1,362.5 | 1,325.5 | 1,332 | -42 | -3.1% | 2,191,000 |
| 2015/01/13 | 1,353.5 | 1,375.5 | 1,319 | 1,374 | +4 | +0.3% | 2,982,000 |
| 2015/01/09 | 1,375 | 1,383 | 1,361 | 1,370 | +15 | +1.1% | 1,851,000 |
| 2015/01/08 | 1,343.5 | 1,368 | 1,343 | 1,355 | +19.5 | +1.5% | 1,829,400 |
2551～
2600
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
