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 |
|---|---|---|---|---|---|---|---|
| 2014/05/28 | 1,192.5 | 1,211 | 1,183.5 | 1,204.5 | +19.5 | +1.6% | 2,974,600 |
| 2014/05/27 | 1,205 | 1,214.5 | 1,184 | 1,185 | -15.5 | -1.3% | 2,550,200 |
| 2014/05/26 | 1,165 | 1,202.5 | 1,161 | 1,200.5 | +66 | +5.8% | 3,911,000 |
| 2014/05/23 | 1,129.5 | 1,150 | 1,124.5 | 1,134.5 | +14 | +1.2% | 2,251,200 |
| 2014/05/22 | 1,084.5 | 1,127.5 | 1,075 | 1,120.5 | +58.5 | +5.5% | 4,000,800 |
| 2014/05/21 | 1,085.5 | 1,104.5 | 1,046.5 | 1,062 | -38.5 | -3.5% | 3,152,800 |
| 2014/05/20 | 1,100 | 1,121 | 1,090 | 1,100.5 | +12.5 | +1.1% | 1,862,600 |
| 2014/05/19 | 1,087 | 1,107.5 | 1,076.5 | 1,088 | +15 | +1.4% | 3,223,800 |
| 2014/05/16 | 1,074 | 1,091.5 | 1,061 | 1,073 | -37 | -3.3% | 2,779,400 |
| 2014/05/15 | 1,100 | 1,119.5 | 1,087.5 | 1,110 | -5.5 | -0.5% | 1,889,800 |
| 2014/05/14 | 1,100 | 1,118 | 1,055 | 1,115.5 | +15 | +1.4% | 3,649,600 |
| 2014/05/13 | 1,074.5 | 1,110 | 1,074.5 | 1,100.5 | +58 | +5.6% | 3,244,800 |
| 2014/05/12 | 1,052 | 1,070 | 1,040 | 1,042.5 | -7 | -0.7% | 1,704,000 |
| 2014/05/09 | 1,037.5 | 1,075 | 1,037.5 | 1,049.5 | +4 | +0.4% | 2,752,600 |
| 2014/05/08 | 1,040 | 1,069 | 1,036 | 1,045.5 | +13.5 | +1.3% | 3,606,200 |
| 2014/05/07 | 1,043 | 1,049 | 1,017 | 1,032 | -43 | -4% | 4,043,200 |
| 2014/05/02 | 1,041 | 1,076.5 | 1,030.5 | 1,075 | +34 | +3.3% | 3,181,000 |
| 2014/05/01 | 1,008 | 1,044.5 | 1,005 | 1,041 | +32 | +3.2% | 3,685,000 |
| 2014/04/30 | 1,032.5 | 1,037 | 987 | 1,009 | -22 | -2.1% | 5,571,600 |
| 2014/04/28 | 1,080.5 | 1,090.5 | 1,022 | 1,031 | -68.5 | -6.2% | 3,864,200 |
| 2014/04/25 | 1,086.5 | 1,104.5 | 1,077 | 1,099.5 | +11.5 | +1.1% | 2,230,600 |
| 2014/04/24 | 1,098.5 | 1,106 | 1,084.5 | 1,088 | -10.5 | -1% | 1,821,400 |
| 2014/04/23 | 1,095 | 1,108.5 | 1,071.5 | 1,098.5 | +10.5 | +1% | 2,188,800 |
| 2014/04/22 | 1,125.5 | 1,140 | 1,083 | 1,088 | -25.5 | -2.3% | 2,663,000 |
| 2014/04/21 | 1,145 | 1,166 | 1,113 | 1,113.5 | -27.5 | -2.4% | 2,180,200 |
| 2014/04/18 | 1,134.5 | 1,145 | 1,125 | 1,141 | +16.5 | +1.5% | 1,568,000 |
| 2014/04/17 | 1,153.5 | 1,166 | 1,123.5 | 1,124.5 | -19.5 | -1.7% | 2,506,600 |
| 2014/04/16 | 1,103 | 1,146 | 1,090 | 1,144 | +65 | +6% | 4,322,800 |
| 2014/04/15 | 1,125 | 1,128 | 1,075 | 1,079 | -25 | -2.3% | 3,464,400 |
| 2014/04/14 | 1,108 | 1,147.5 | 1,100.5 | 1,104 | -10.5 | -0.9% | 3,720,800 |
| 2014/04/11 | 1,105.5 | 1,119.5 | 1,088 | 1,114.5 | -33.5 | -2.9% | 3,837,000 |
| 2014/04/10 | 1,190 | 1,197 | 1,141 | 1,148 | -17 | -1.5% | 2,393,800 |
| 2014/04/09 | 1,163.5 | 1,182.5 | 1,158 | 1,165 | -10 | -0.9% | 3,872,600 |
| 2014/04/08 | 1,189 | 1,201.5 | 1,170.5 | 1,175 | -54.5 | -4.4% | 3,520,200 |
| 2014/04/07 | 1,265 | 1,273 | 1,227.5 | 1,229.5 | -60.5 | -4.7% | 2,516,600 |
| 2014/04/04 | 1,271 | 1,292.5 | 1,261.5 | 1,290 | +19 | +1.5% | 2,063,400 |
| 2014/04/03 | 1,286 | 1,287.5 | 1,270.5 | 1,271 | -4 | -0.3% | 2,039,200 |
| 2014/04/02 | 1,262 | 1,289.5 | 1,260 | 1,275 | +23.5 | +1.9% | 3,064,600 |
| 2014/04/01 | 1,259 | 1,262.5 | 1,235.5 | 1,251.5 | -7.5 | -0.6% | 2,339,800 |
| 2014/03/31 | 1,229 | 1,259.5 | 1,215.5 | 1,259 | +45.5 | +3.7% | 3,596,400 |
| 2014/03/28 | 1,185 | 1,219.5 | 1,156 | 1,213.5 | +14.5 | +1.2% | 4,724,200 |
| 2014/03/27 | 1,202.5 | 1,210 | 1,176 | 1,199 | -17 | -1.4% | 4,255,800 |
| 2014/03/26 | 1,198.5 | 1,236.5 | 1,198.5 | 1,216 | -3 | -0.2% | 5,163,800 |
| 2014/03/25 | 1,257 | 1,267.5 | 1,218 | 1,219 | -46.5 | -3.7% | 4,934,200 |
| 2014/03/24 | 1,155 | 1,273.5 | 1,150.5 | 1,265.5 | +91.5 | +7.8% | 8,793,200 |
| 2014/03/20 | 1,187.5 | 1,199 | 1,153 | 1,174 | -1 | -0.1% | 16,994,000 |
| 2014/03/19 | 1,178 | 1,189.5 | 1,156.5 | 1,175 | -2.5 | -0.2% | 3,915,200 |
| 2014/03/18 | 1,166.5 | 1,195.5 | 1,152.5 | 1,177.5 | +41 | +3.6% | 5,433,200 |
| 2014/03/17 | 1,120 | 1,138.5 | 1,103 | 1,136.5 | +2 | +0.2% | 4,880,600 |
| 2014/03/14 | 1,161 | 1,169.5 | 1,128 | 1,134.5 | -47.5 | -4% | 5,169,200 |
2751～
2800
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
