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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 4,139 | 4,157 | 4,072 | 4,122 | -72 | -1.7% | 1,351,500 |
| 2024/04/09 | 4,230 | 4,267 | 4,178 | 4,194 | -16 | -0.4% | 950,600 |
| 2024/04/08 | 4,220 | 4,323 | 4,203 | 4,210 | +79 | +1.9% | 1,686,800 |
| 2024/04/05 | 4,144 | 4,148 | 4,048 | 4,131 | -42 | -1% | 1,176,100 |
| 2024/04/04 | 4,126 | 4,209 | 4,100 | 4,173 | +106 | +2.6% | 1,762,400 |
| 2024/04/03 | 4,014 | 4,088 | 3,964 | 4,067 | +68 | +1.7% | 2,077,300 |
| 2024/04/02 | 3,967 | 4,016 | 3,953 | 3,999 | +29 | +0.7% | 1,174,500 |
| 2024/04/01 | 4,128 | 4,143 | 3,965 | 3,970 | -140 | -3.4% | 1,211,000 |
| 2024/03/29 | 4,090 | 4,132 | 4,062 | 4,110 | +25 | +0.6% | 1,469,400 |
| 2024/03/28 | 4,103 | 4,155 | 4,066 | 4,085 | -110 | -2.6% | 2,222,300 |
| 2024/03/27 | 4,252 | 4,344 | 4,180 | 4,195 | -30 | -0.7% | 2,809,200 |
| 2024/03/26 | 4,245 | 4,288 | 4,120 | 4,225 | +1 | ±0% | 2,519,800 |
| 2024/03/25 | 4,037 | 4,254 | 4,013 | 4,224 | +183 | +4.5% | 3,343,000 |
| 2024/03/22 | 4,074 | 4,084 | 3,979 | 4,041 | -9 | -0.2% | 2,596,300 |
| 2024/03/21 | 4,096 | 4,137 | 4,033 | 4,050 | -14 | -0.3% | 2,426,400 |
| 2024/03/19 | 3,990 | 4,133 | 3,970 | 4,064 | +65 | +1.6% | 2,898,200 |
| 2024/03/18 | 3,870 | 4,064 | 3,870 | 3,999 | +93 | +2.4% | 2,483,100 |
| 2024/03/15 | 4,000 | 4,012 | 3,880 | 3,906 | -153 | -3.8% | 2,886,400 |
| 2024/03/14 | 4,029 | 4,086 | 3,991 | 4,059 | +54 | +1.3% | 1,384,300 |
| 2024/03/13 | 4,046 | 4,074 | 3,994 | 4,005 | +17 | +0.4% | 1,968,000 |
| 2024/03/12 | 3,892 | 3,995 | 3,862 | 3,988 | +35 | +0.9% | 2,058,400 |
| 2024/03/11 | 4,000 | 4,030 | 3,876 | 3,953 | -94 | -2.3% | 1,886,100 |
| 2024/03/08 | 4,124 | 4,126 | 4,012 | 4,047 | -37 | -0.9% | 1,813,000 |
| 2024/03/07 | 4,079 | 4,164 | 4,065 | 4,084 | +15 | +0.4% | 1,953,200 |
| 2024/03/06 | 4,061 | 4,102 | 4,041 | 4,069 | -33 | -0.8% | 1,778,800 |
| 2024/03/05 | 4,072 | 4,167 | 4,071 | 4,102 | +30 | +0.7% | 1,604,400 |
| 2024/03/04 | 4,104 | 4,155 | 4,066 | 4,072 | +37 | +0.9% | 2,371,800 |
| 2024/03/01 | 3,945 | 4,036 | 3,916 | 4,035 | +121 | +3.1% | 1,829,700 |
| 2024/02/29 | 3,875 | 3,942 | 3,848 | 3,914 | +31 | +0.8% | 2,299,100 |
| 2024/02/28 | 3,889 | 3,927 | 3,852 | 3,883 | +25 | +0.6% | 1,515,000 |
| 2024/02/27 | 3,931 | 3,934 | 3,845 | 3,858 | -70 | -1.8% | 1,731,600 |
| 2024/02/26 | 3,948 | 3,998 | 3,918 | 3,928 | +32 | +0.8% | 1,519,200 |
| 2024/02/22 | 3,808 | 3,934 | 3,805 | 3,896 | +99 | +2.6% | 1,876,500 |
| 2024/02/21 | 3,817 | 3,819 | 3,768 | 3,797 | -3 | -0.1% | 1,388,700 |
| 2024/02/20 | 3,926 | 3,926 | 3,785 | 3,800 | -70 | -1.8% | 1,389,100 |
| 2024/02/19 | 3,824 | 3,877 | 3,811 | 3,870 | +65 | +1.7% | 1,224,800 |
| 2024/02/16 | 3,819 | 3,880 | 3,798 | 3,805 | +55 | +1.5% | 2,099,200 |
| 2024/02/15 | 3,714 | 3,759 | 3,666 | 3,750 | +59 | +1.6% | 1,744,400 |
| 2024/02/14 | 3,690 | 3,717 | 3,655 | 3,691 | -4 | -0.1% | 1,449,000 |
| 2024/02/13 | 3,619 | 3,712 | 3,610 | 3,695 | +133 | +3.7% | 2,411,600 |
| 2024/02/09 | 3,513 | 3,646 | 3,473 | 3,562 | +132 | +3.8% | 3,670,800 |
| 2024/02/08 | 3,333 | 3,466 | 3,315 | 3,430 | +105 | +3.2% | 1,788,300 |
| 2024/02/07 | 3,315 | 3,335 | 3,268 | 3,325 | -24 | -0.7% | 1,701,200 |
| 2024/02/06 | 3,303 | 3,356 | 3,300 | 3,349 | +13 | +0.4% | 1,104,700 |
| 2024/02/05 | 3,366 | 3,368 | 3,305 | 3,336 | -10 | -0.3% | 1,037,700 |
| 2024/02/02 | 3,358 | 3,402 | 3,322 | 3,346 | +23 | +0.7% | 1,246,400 |
| 2024/02/01 | 3,330 | 3,355 | 3,274 | 3,323 | +39 | +1.2% | 2,096,800 |
| 2024/01/31 | 3,220 | 3,284 | 3,195 | 3,284 | +47 | +1.5% | 1,657,500 |
| 2024/01/30 | 3,200 | 3,301 | 3,185 | 3,237 | +53 | +1.7% | 2,073,200 |
| 2024/01/29 | 3,171 | 3,241 | 3,105 | 3,184 | +20 | +0.6% | 3,160,100 |
251～
300
件表示中 / 5153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 | 154,200円 | +6.0% | +3.0% | 2.95% | 26.52倍 | 4.88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 | 282,000円 | +3.0% | +6.4% | 3.50% | 8.24倍 | 0.82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 | 97,800円 | +9.0% | +8.6% | 4.09% | 10.40倍 | 0.81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 | 147,300円 | -1.1% | +6.6% | 3.94% | 8.99倍 | 0.70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 | 38,600円 | +6.4% | +0.9% | 3.63% | 10.88倍 | 0.92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
