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 |
|---|---|---|---|---|---|---|---|
| 2014/04/08 | 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 |
| 2014/03/13 | 1,183 | 1,203.5 | 1,176 | 1,182 | -0.5 | ±0% | 2,259,400 |
| 2014/03/12 | 1,204 | 1,212.5 | 1,178 | 1,182.5 | -53 | -4.3% | 5,158,400 |
| 2014/03/11 | 1,272 | 1,277 | 1,231 | 1,235.5 | -35 | -2.8% | 3,298,800 |
| 2014/03/10 | 1,278.5 | 1,282 | 1,261 | 1,270.5 | -6 | -0.5% | 1,933,800 |
| 2014/03/07 | 1,295 | 1,298 | 1,256 | 1,276.5 | +10.5 | +0.8% | 2,927,600 |
| 2014/03/06 | 1,226 | 1,270 | 1,225 | 1,266 | +48.5 | +4% | 7,248,600 |
| 2014/03/05 | 1,235 | 1,243.5 | 1,217.5 | 1,217.5 | +14.5 | +1.2% | 2,536,200 |
| 2014/03/04 | 1,178.5 | 1,207.5 | 1,176.5 | 1,203 | +7 | +0.6% | 4,076,600 |
| 2014/03/03 | 1,186.5 | 1,198 | 1,151.5 | 1,196 | -11 | -0.9% | 2,852,600 |
| 2014/02/28 | 1,201 | 1,209 | 1,190.5 | 1,207 | +10 | +0.8% | 3,469,200 |
| 2014/02/27 | 1,210.5 | 1,222.5 | 1,194 | 1,197 | -24 | -2% | 2,522,000 |
| 2014/02/26 | 1,213 | 1,238.5 | 1,205.5 | 1,221 | -6.5 | -0.5% | 2,599,400 |
| 2014/02/25 | 1,244 | 1,253.5 | 1,220.5 | 1,227.5 | -6.5 | -0.5% | 3,260,200 |
| 2014/02/24 | 1,258.5 | 1,276 | 1,207 | 1,234 | -24.5 | -1.9% | 3,967,200 |
| 2014/02/21 | 1,256 | 1,283.5 | 1,243 | 1,258.5 | +27.5 | +2.2% | 3,956,600 |
| 2014/02/20 | 1,245 | 1,259 | 1,223 | 1,231 | -26.5 | -2.1% | 2,818,600 |
| 2014/02/19 | 1,294.5 | 1,295 | 1,248.5 | 1,257.5 | -41.5 | -3.2% | 2,198,600 |
| 2014/02/18 | 1,250 | 1,304 | 1,225.5 | 1,299 | +50 | +4% | 3,930,200 |
| 2014/02/17 | 1,192 | 1,269 | 1,169 | 1,249 | +61.5 | +5.2% | 4,226,600 |
| 2014/02/14 | 1,240 | 1,252 | 1,182 | 1,187.5 | -50.5 | -4.1% | 2,870,200 |
| 2014/02/13 | 1,267.5 | 1,275.5 | 1,235.5 | 1,238 | -29 | -2.3% | 2,129,600 |
| 2014/02/12 | 1,290 | 1,313 | 1,261.5 | 1,267 | +2 | +0.2% | 3,439,600 |
| 2014/02/10 | 1,275 | 1,278.5 | 1,234 | 1,265 | +20 | +1.6% | 2,651,400 |
| 2014/02/07 | 1,195.5 | 1,246 | 1,187.5 | 1,245 | +71.5 | +6.1% | 2,910,200 |
| 2014/02/06 | 1,187.5 | 1,203 | 1,166 | 1,173.5 | +11 | +0.9% | 3,053,600 |
| 2014/02/05 | 1,159 | 1,192 | 1,135 | 1,162.5 | +19.5 | +1.7% | 5,441,200 |
| 2014/02/04 | 1,133 | 1,182.5 | 1,133 | 1,143 | -65 | -5.4% | 5,381,400 |
| 2014/02/03 | 1,225 | 1,250 | 1,206 | 1,208 | -53 | -4.2% | 3,668,400 |
| 2014/01/31 | 1,315 | 1,327.5 | 1,241.5 | 1,261 | -41.5 | -3.2% | 4,472,600 |
| 2014/01/30 | 1,280.5 | 1,303.5 | 1,276 | 1,302.5 | -53 | -3.9% | 5,078,600 |
| 2014/01/29 | 1,277.5 | 1,356 | 1,266.5 | 1,355.5 | +92.5 | +7.3% | 4,746,200 |
| 2014/01/28 | 1,295.5 | 1,312.5 | 1,263 | 1,263 | -27 | -2.1% | 4,627,400 |
| 2014/01/27 | 1,288 | 1,336 | 1,262 | 1,290 | -45 | -3.4% | 8,253,600 |
2751～
2800
件表示中 / 5207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 | 148,100円 | -0.8% | -8.6% | 2.90% | 27.51倍 | 4.48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 | 324,500円 | +5.1% | +21.3% | 3.70% | 9.67倍 | 0.90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 | 107,200円 | +5.2% | +8.5% | 4.20% | 9.62倍 | 0.86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 | 166,200円 | +1.6% | +8.9% | 4.09% | 8.72倍 | 0.79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 |
| クレセゾン | 395,500円 | +13.3% | +3.5% | 3.29% | 8.59倍 | 0.82倍 |
|
独立系カード大手。ファイナンス、不動産、リース、エンタメも展開。インドの金融事業を急拡大 |
市場注目の銘柄
チャート関連のコラム
