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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 1,152 | 1,155 | 1,117 | 1,128 | -14.5 | -1.3% | 2,888,400 |
| 2014/10/20 | 1,138.5 | 1,160 | 1,134.5 | 1,142.5 | +48 | +4.4% | 4,444,400 |
| 2014/10/17 | 1,117.5 | 1,125.5 | 1,091 | 1,094.5 | -27.5 | -2.5% | 3,457,400 |
| 2014/10/16 | 1,113.5 | 1,124 | 1,109 | 1,122 | -22.5 | -2% | 3,387,800 |
| 2014/10/15 | 1,162.5 | 1,167.5 | 1,134 | 1,144.5 | -13.5 | -1.2% | 4,031,800 |
| 2014/10/14 | 1,158 | 1,170 | 1,152.5 | 1,158 | -31 | -2.6% | 3,772,000 |
| 2014/10/10 | 1,173 | 1,191.5 | 1,168.5 | 1,189 | -17.5 | -1.5% | 2,284,800 |
| 2014/10/09 | 1,228 | 1,237 | 1,203 | 1,206.5 | -15.5 | -1.3% | 2,191,000 |
| 2014/10/08 | 1,215 | 1,227.5 | 1,209 | 1,222 | -23.5 | -1.9% | 2,248,400 |
| 2014/10/07 | 1,253 | 1,261.5 | 1,242 | 1,245.5 | -9 | -0.7% | 1,710,000 |
| 2014/10/06 | 1,258 | 1,271.5 | 1,254 | 1,254.5 | +25.5 | +2.1% | 2,858,600 |
| 2014/10/03 | 1,223.5 | 1,238.5 | 1,214.5 | 1,229 | -10 | -0.8% | 3,467,000 |
| 2014/10/02 | 1,260.5 | 1,265.5 | 1,233 | 1,239 | -48.5 | -3.8% | 2,771,200 |
| 2014/10/01 | 1,306 | 1,307.5 | 1,287 | 1,287.5 | -14 | -1.1% | 1,569,200 |
| 2014/09/30 | 1,315 | 1,315 | 1,290.5 | 1,301.5 | -15 | -1.1% | 2,329,000 |
| 2014/09/29 | 1,335 | 1,338 | 1,306 | 1,316.5 | -3.5 | -0.3% | 1,454,000 |
| 2014/09/26 | 1,324.5 | 1,326.5 | 1,312 | 1,320 | -22.5 | -1.7% | 3,033,400 |
| 2014/09/25 | 1,335 | 1,349 | 1,335 | 1,342.5 | +23.5 | +1.8% | 2,596,000 |
| 2014/09/24 | 1,310 | 1,326.5 | 1,302.5 | 1,319 | -4 | -0.3% | 1,824,000 |
| 2014/09/22 | 1,327.5 | 1,336 | 1,312.5 | 1,323 | -13 | -1% | 1,525,600 |
| 2014/09/19 | 1,332.5 | 1,348 | 1,315 | 1,336 | +17.5 | +1.3% | 2,540,400 |
| 2014/09/18 | 1,314.5 | 1,334.5 | 1,312 | 1,318.5 | +16.5 | +1.3% | 2,124,200 |
| 2014/09/17 | 1,312 | 1,320 | 1,300.5 | 1,302 | -9.5 | -0.7% | 1,344,200 |
| 2014/09/16 | 1,303.5 | 1,315 | 1,300.5 | 1,311.5 | -6.5 | -0.5% | 1,672,000 |
| 2014/09/12 | 1,325 | 1,328 | 1,310.5 | 1,318 | -4.5 | -0.3% | 2,948,000 |
| 2014/09/11 | 1,299.5 | 1,324 | 1,291.5 | 1,322.5 | +28.5 | +2.2% | 3,504,200 |
| 2014/09/10 | 1,279 | 1,297 | 1,276 | 1,294 | +10 | +0.8% | 1,358,000 |
| 2014/09/09 | 1,292 | 1,299.5 | 1,282.5 | 1,284 | -3 | -0.2% | 1,286,600 |
| 2014/09/08 | 1,294.5 | 1,298 | 1,281 | 1,287 | +6 | +0.5% | 1,546,200 |
| 2014/09/05 | 1,299.5 | 1,299.5 | 1,279.5 | 1,281 | -1 | -0.1% | 1,294,600 |
| 2014/09/04 | 1,302.5 | 1,304.5 | 1,278 | 1,282 | -19 | -1.5% | 1,497,400 |
| 2014/09/03 | 1,275 | 1,315.5 | 1,272.5 | 1,301 | +36 | +2.8% | 4,723,600 |
| 2014/09/02 | 1,237.5 | 1,269.5 | 1,237 | 1,265 | +33.5 | +2.7% | 3,114,400 |
| 2014/09/01 | 1,231.5 | 1,237.5 | 1,225 | 1,231.5 | -2.5 | -0.2% | 992,800 |
| 2014/08/29 | 1,234.5 | 1,244.5 | 1,222.5 | 1,234 | -7 | -0.6% | 1,827,800 |
| 2014/08/28 | 1,235.5 | 1,244.5 | 1,231 | 1,241 | +2 | +0.2% | 1,207,000 |
| 2014/08/27 | 1,236.5 | 1,246 | 1,229.5 | 1,239 | -1.5 | -0.1% | 1,545,200 |
| 2014/08/26 | 1,255 | 1,259 | 1,240 | 1,240.5 | -11.5 | -0.9% | 1,407,200 |
| 2014/08/25 | 1,259 | 1,264.5 | 1,234.5 | 1,252 | +2 | +0.2% | 1,474,000 |
| 2014/08/22 | 1,262 | 1,265 | 1,243.5 | 1,250 | -6.5 | -0.5% | 2,043,400 |
| 2014/08/21 | 1,222 | 1,257.5 | 1,214.5 | 1,256.5 | +50 | +4.1% | 3,981,000 |
| 2014/08/20 | 1,219.5 | 1,220.5 | 1,201 | 1,206.5 | -6.5 | -0.5% | 1,031,600 |
| 2014/08/19 | 1,213 | 1,223.5 | 1,210.5 | 1,213 | +9.5 | +0.8% | 1,582,000 |
| 2014/08/18 | 1,198.5 | 1,207 | 1,188.5 | 1,203.5 | +8 | +0.7% | 1,415,800 |
| 2014/08/15 | 1,199.5 | 1,208.5 | 1,190 | 1,195.5 | +4.5 | +0.4% | 1,748,400 |
| 2014/08/14 | 1,185 | 1,194.5 | 1,173 | 1,191 | +15 | +1.3% | 2,035,600 |
| 2014/08/13 | 1,153.5 | 1,180 | 1,148 | 1,176 | +24.5 | +2.1% | 2,140,400 |
| 2014/08/12 | 1,154 | 1,162 | 1,150 | 1,151.5 | -6.5 | -0.6% | 1,347,000 |
| 2014/08/11 | 1,143.5 | 1,168.5 | 1,138.5 | 1,158 | +39.5 | +3.5% | 2,973,200 |
| 2014/08/08 | 1,138.5 | 1,145 | 1,104 | 1,118.5 | -26.5 | -2.3% | 2,980,600 |
2651～
2700
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
