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 |
|---|---|---|---|---|---|---|---|
| 2014/01/29 | 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 |
| 2014/01/24 | 1,337.5 | 1,357 | 1,327.5 | 1,335 | -41.5 | -3% | 4,361,200 |
| 2014/01/23 | 1,402.5 | 1,417.5 | 1,376.5 | 1,376.5 | -8 | -0.6% | 3,065,000 |
| 2014/01/22 | 1,370 | 1,390.5 | 1,356 | 1,384.5 | +10.5 | +0.8% | 2,696,200 |
| 2014/01/21 | 1,336 | 1,388.5 | 1,335.5 | 1,374 | +34 | +2.5% | 3,260,200 |
| 2014/01/20 | 1,363 | 1,363 | 1,332.5 | 1,340 | -22.5 | -1.7% | 2,771,600 |
| 2014/01/17 | 1,347.5 | 1,377.5 | 1,339 | 1,362.5 | +2.5 | +0.2% | 3,135,000 |
| 2014/01/16 | 1,403.5 | 1,409 | 1,360 | 1,360 | -50 | -3.5% | 3,779,200 |
| 2014/01/15 | 1,395 | 1,411 | 1,390.5 | 1,410 | +54 | +4% | 4,192,400 |
| 2014/01/14 | 1,390 | 1,390 | 1,352.5 | 1,356 | -72 | -5% | 5,707,200 |
| 2014/01/10 | 1,425 | 1,436.5 | 1,409.5 | 1,428 | -17 | -1.2% | 3,807,800 |
| 2014/01/09 | 1,470 | 1,471 | 1,440 | 1,445 | -27 | -1.8% | 3,339,200 |
| 2014/01/08 | 1,484 | 1,486 | 1,455 | 1,472 | ±0 | ±0% | 3,844,400 |
| 2014/01/07 | 1,497.5 | 1,498.5 | 1,453 | 1,472 | -35.5 | -2.4% | 3,329,600 |
| 2014/01/06 | 1,500 | 1,510 | 1,484 | 1,507.5 | +13 | +0.9% | 3,965,400 |
| 2013/12/30 | 1,510 | 1,512.5 | 1,487 | 1,494.5 | -23 | -1.5% | 5,381,200 |
| 2013/12/27 | 1,540 | 1,542.5 | 1,500 | 1,517.5 | -17.5 | -1.1% | 3,324,000 |
| 2013/12/26 | 1,493.5 | 1,540 | 1,487 | 1,535 | +57.5 | +3.9% | 4,473,800 |
| 2013/12/25 | 1,430 | 1,477.5 | 1,430 | 1,477.5 | +37.5 | +2.6% | 3,087,000 |
| 2013/12/24 | 1,465 | 1,470 | 1,435 | 1,440 | -3.5 | -0.2% | 2,623,800 |
| 2013/12/20 | 1,460.5 | 1,467 | 1,424.5 | 1,443.5 | -19.5 | -1.3% | 3,759,200 |
| 2013/12/19 | 1,475 | 1,482 | 1,456 | 1,463 | +25 | +1.7% | 5,054,800 |
| 2013/12/18 | 1,401 | 1,439.5 | 1,401 | 1,438 | +37 | +2.6% | 3,738,200 |
| 2013/12/17 | 1,438 | 1,440 | 1,394.5 | 1,401 | +1.5 | +0.1% | 3,474,600 |
| 2013/12/16 | 1,480 | 1,481 | 1,398 | 1,399.5 | -82.5 | -5.6% | 5,140,800 |
| 2013/12/13 | 1,450.5 | 1,505 | 1,443 | 1,482 | +31.5 | +2.2% | 6,156,200 |
| 2013/12/12 | 1,475.5 | 1,492 | 1,445.5 | 1,450.5 | -59.5 | -3.9% | 5,613,400 |
| 2013/12/11 | 1,438.5 | 1,520 | 1,437.5 | 1,510 | +59.5 | +4.1% | 7,986,800 |
| 2013/12/10 | 1,438.5 | 1,454.5 | 1,412.5 | 1,450.5 | +12 | +0.8% | 3,398,800 |
| 2013/12/09 | 1,400 | 1,440 | 1,390 | 1,438.5 | +82 | +6% | 4,236,200 |
| 2013/12/06 | 1,387 | 1,399.5 | 1,353.5 | 1,356.5 | -40.5 | -2.9% | 3,927,200 |
| 2013/12/05 | 1,360 | 1,430 | 1,360 | 1,397 | +14.5 | +1% | 3,830,000 |
| 2013/12/04 | 1,396.5 | 1,409 | 1,375 | 1,382.5 | -37 | -2.6% | 2,678,600 |
| 2013/12/03 | 1,357 | 1,430 | 1,356 | 1,419.5 | +49 | +3.6% | 4,125,800 |
| 2013/12/02 | 1,367.5 | 1,378 | 1,358.5 | 1,370.5 | +3 | +0.2% | 2,780,400 |
| 2013/11/29 | 1,377.5 | 1,379 | 1,351.5 | 1,367.5 | -26 | -1.9% | 4,355,800 |
| 2013/11/28 | 1,401 | 1,405 | 1,384 | 1,393.5 | +8 | +0.6% | 3,233,800 |
| 2013/11/27 | 1,384.5 | 1,427.5 | 1,384.5 | 1,385.5 | -12 | -0.9% | 3,660,800 |
| 2013/11/26 | 1,390 | 1,406 | 1,380 | 1,397.5 | -8.5 | -0.6% | 3,187,200 |
| 2013/11/25 | 1,430 | 1,437 | 1,391 | 1,406 | -15 | -1.1% | 4,133,400 |
| 2013/11/22 | 1,467 | 1,494 | 1,408.5 | 1,421 | -13 | -0.9% | 9,717,800 |
| 2013/11/21 | 1,354 | 1,437 | 1,354 | 1,434 | +73.5 | +5.4% | 6,933,400 |
| 2013/11/20 | 1,380 | 1,414 | 1,354.5 | 1,360.5 | -32 | -2.3% | 5,866,000 |
| 2013/11/19 | 1,342.5 | 1,398 | 1,337.5 | 1,392.5 | +33.5 | +2.5% | 5,791,400 |
| 2013/11/18 | 1,360 | 1,400 | 1,337.5 | 1,359 | +22 | +1.6% | 8,462,400 |
| 2013/11/15 | 1,271.5 | 1,349 | 1,262.5 | 1,337 | +90.5 | +7.3% | 9,930,200 |
| 2013/11/14 | 1,230.5 | 1,260 | 1,228 | 1,246.5 | +30.5 | +2.5% | 7,701,200 |
| 2013/11/13 | 1,170 | 1,254.5 | 1,170 | 1,216 | +48 | +4.1% | 11,913,000 |
2801～
2850
件表示中 / 5210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 | 147,700円 | -0.8% | -8.6% | 2.91% | 27.44倍 | 4.47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 | 332,800円 | +5.1% | +21.3% | 3.61% | 9.92倍 | 0.92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 | 108,300円 | +5.2% | +8.5% | 4.16% | 9.72倍 | 0.87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 | 173,000円 | +1.6% | +8.9% | 3.93% | 9.08倍 | 0.82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 | 398,500円 | +13.3% | +3.5% | 3.26% | 8.65倍 | 0.83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
