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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2024/01/26 | 3,190 | 3,202 | 3,143 | 3,164 | -16 | -0.5% | 1,511,800 |
| 2024/01/25 | 3,226 | 3,249 | 3,180 | 3,180 | -52 | -1.6% | 1,408,100 |
| 2024/01/24 | 3,280 | 3,304 | 3,217 | 3,232 | -57 | -1.7% | 1,123,600 |
| 2024/01/23 | 3,310 | 3,373 | 3,275 | 3,289 | +2 | +0.1% | 1,551,800 |
| 2024/01/22 | 3,306 | 3,310 | 3,277 | 3,287 | -11 | -0.3% | 1,048,600 |
| 2024/01/19 | 3,339 | 3,340 | 3,268 | 3,298 | +26 | +0.8% | 1,095,300 |
| 2024/01/18 | 3,249 | 3,277 | 3,228 | 3,272 | ±0 | ±0% | 1,074,100 |
| 2024/01/17 | 3,310 | 3,344 | 3,270 | 3,272 | -18 | -0.5% | 1,540,700 |
| 2024/01/16 | 3,310 | 3,325 | 3,265 | 3,290 | +10 | +0.3% | 1,186,200 |
| 2024/01/15 | 3,201 | 3,358 | 3,201 | 3,280 | +93 | +2.9% | 2,061,100 |
| 2024/01/12 | 3,197 | 3,198 | 3,139 | 3,187 | +26 | +0.8% | 2,395,600 |
| 2024/01/11 | 3,100 | 3,169 | 3,094 | 3,161 | +109 | +3.6% | 1,820,200 |
| 2024/01/10 | 3,019 | 3,067 | 3,001 | 3,052 | +15 | +0.5% | 1,441,900 |
| 2024/01/09 | 3,046 | 3,076 | 3,010 | 3,037 | +32 | +1.1% | 1,279,700 |
| 2024/01/05 | 3,045 | 3,060 | 3,005 | 3,005 | +9.5 | +0.3% | 1,117,700 |
| 2024/01/04 | 2,944.5 | 3,019 | 2,901 | 2,995.5 | +12.5 | +0.4% | 1,995,100 |
| 2023/12/29 | 2,944.5 | 2,984.5 | 2,941.5 | 2,983 | +62 | +2.1% | 1,455,700 |
| 2023/12/28 | 2,865 | 2,923.5 | 2,864 | 2,921 | +51.5 | +1.8% | 1,294,500 |
| 2023/12/27 | 2,865 | 2,883.5 | 2,851 | 2,869.5 | +16.5 | +0.6% | 1,352,400 |
| 2023/12/26 | 2,864.5 | 2,870 | 2,831 | 2,853 | -7 | -0.2% | 1,148,600 |
| 2023/12/25 | 2,890 | 2,896.5 | 2,835.5 | 2,860 | -21 | -0.7% | 1,068,700 |
| 2023/12/22 | 2,893.5 | 2,902 | 2,846 | 2,881 | -35 | -1.2% | 2,539,800 |
| 2023/12/21 | 2,943 | 2,954 | 2,907 | 2,916 | -77 | -2.6% | 1,740,900 |
| 2023/12/20 | 2,892.5 | 3,016 | 2,892.5 | 2,993 | +113 | +3.9% | 2,324,100 |
| 2023/12/19 | 2,813 | 2,886 | 2,798.5 | 2,880 | +54.5 | +1.9% | 1,659,100 |
| 2023/12/18 | 2,786 | 2,826 | 2,765 | 2,825.5 | -10.5 | -0.4% | 1,968,300 |
| 2023/12/15 | 2,852 | 2,856 | 2,828 | 2,836 | -40.5 | -1.4% | 2,619,400 |
| 2023/12/14 | 2,850 | 2,885 | 2,827 | 2,876.5 | -17.5 | -0.6% | 2,316,900 |
| 2023/12/13 | 2,903 | 2,909.5 | 2,878 | 2,894 | -13 | -0.4% | 1,434,000 |
| 2023/12/12 | 2,918.5 | 2,953 | 2,896 | 2,907 | -11 | -0.4% | 1,513,800 |
| 2023/12/11 | 2,909 | 2,932.5 | 2,891.5 | 2,918 | +28 | +1% | 1,729,000 |
| 2023/12/08 | 2,904.5 | 2,912.5 | 2,870.5 | 2,890 | -12 | -0.4% | 2,228,900 |
| 2023/12/07 | 2,925 | 2,954 | 2,891 | 2,902 | -55 | -1.9% | 2,585,100 |
| 2023/12/06 | 2,913 | 2,958.5 | 2,899.5 | 2,957 | +39 | +1.3% | 1,964,600 |
| 2023/12/05 | 2,945.5 | 2,965 | 2,906.5 | 2,918 | -61.5 | -2.1% | 1,871,000 |
| 2023/12/04 | 2,975.5 | 2,993 | 2,949 | 2,979.5 | -25.5 | -0.8% | 1,364,400 |
| 2023/12/01 | 3,008 | 3,032 | 2,998 | 3,005 | -14 | -0.5% | 1,270,700 |
| 2023/11/30 | 2,977.5 | 3,023 | 2,937.5 | 3,019 | +41.5 | +1.4% | 3,511,200 |
| 2023/11/29 | 2,967.5 | 2,989 | 2,937 | 2,977.5 | -16.5 | -0.6% | 1,503,000 |
| 2023/11/28 | 3,016 | 3,033 | 2,994 | 2,994 | -44 | -1.4% | 1,373,100 |
| 2023/11/27 | 3,042 | 3,060 | 3,017 | 3,038 | -4 | -0.1% | 870,400 |
| 2023/11/24 | 3,100 | 3,105 | 3,026 | 3,042 | -36 | -1.2% | 2,059,000 |
| 2023/11/22 | 3,050 | 3,096 | 3,043 | 3,078 | +11 | +0.4% | 1,177,300 |
| 2023/11/21 | 3,070 | 3,083 | 3,042 | 3,067 | -11 | -0.4% | 1,569,200 |
| 2023/11/20 | 3,085 | 3,114 | 3,060 | 3,078 | -29 | -0.9% | 1,364,000 |
| 2023/11/17 | 3,088 | 3,118 | 3,075 | 3,107 | +27 | +0.9% | 1,359,600 |
| 2023/11/16 | 3,075 | 3,104 | 3,050 | 3,080 | -9 | -0.3% | 1,633,000 |
| 2023/11/15 | 3,127 | 3,136 | 3,030 | 3,089 | -55 | -1.7% | 2,493,200 |
301～
350
件表示中 / 5155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 | 152,700円 | +6.0% | +3.0% | 2.98% | 26.26倍 | 4.83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 | 277,400円 | +3.0% | +6.4% | 3.55% | 8.11倍 | 0.81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 | 99,100円 | +9.0% | +8.6% | 4.04% | 10.54倍 | 0.82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 | 147,100円 | -1.1% | +6.6% | 3.94% | 8.97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 | 39,500円 | +7.8% | -32.1% | 3.54% | 19.28倍 | 0.95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
