クレディセゾンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,812 | 2,882 | 2,795 | 2,882 | +64 | +2.3% | 886,900 |
| 2024/04/25 | 2,928 | 2,928 | 2,815.5 | 2,818 | -110.5 | -3.8% | 997,700 |
| 2024/04/24 | 2,914 | 2,933.5 | 2,890.5 | 2,928.5 | +7 | +0.2% | 989,600 |
| 2024/04/23 | 2,946 | 2,987.5 | 2,918.5 | 2,921.5 | -25.5 | -0.9% | 763,500 |
| 2024/04/22 | 2,932.5 | 2,951 | 2,889.5 | 2,947 | +64.5 | +2.2% | 677,800 |
| 2024/04/19 | 2,881 | 2,910.5 | 2,825 | 2,882.5 | -31.5 | -1.1% | 832,500 |
| 2024/04/18 | 2,837 | 2,925.5 | 2,832 | 2,914 | +77.5 | +2.7% | 735,400 |
| 2024/04/17 | 2,894.5 | 2,900 | 2,830.5 | 2,836.5 | -58 | -2% | 585,600 |
| 2024/04/16 | 2,965.5 | 2,977.5 | 2,868 | 2,894.5 | -101 | -3.4% | 893,000 |
| 2024/04/15 | 2,974 | 2,999.5 | 2,957 | 2,995.5 | -38.5 | -1.3% | 590,300 |
| 2024/04/12 | 3,030 | 3,037 | 2,983.5 | 3,034 | +30 | +1% | 963,900 |
| 2024/04/11 | 2,949 | 3,007 | 2,925.5 | 3,004 | +14.5 | +0.5% | 712,400 |
| 2024/04/10 | 3,048 | 3,054 | 2,971.5 | 2,989.5 | -74.5 | -2.4% | 788,600 |
| 2024/04/09 | 3,047 | 3,073 | 3,016 | 3,064 | +35 | +1.2% | 444,600 |
| 2024/04/08 | 2,958.5 | 3,029 | 2,941.5 | 3,029 | +76.5 | +2.6% | 769,200 |
| 2024/04/05 | 2,935 | 2,967.5 | 2,888.5 | 2,952.5 | -102.5 | -3.4% | 1,559,900 |
| 2024/04/04 | 3,061 | 3,125 | 3,051 | 3,055 | +42 | +1.4% | 777,000 |
| 2024/04/03 | 3,038 | 3,049 | 2,998 | 3,013 | -43 | -1.4% | 1,058,100 |
| 2024/04/02 | 3,015 | 3,080 | 2,994.5 | 3,056 | +12 | +0.4% | 1,092,300 |
| 2024/04/01 | 3,201 | 3,209 | 3,032 | 3,044 | -132 | -4.2% | 1,213,200 |
| 2024/03/29 | 3,154 | 3,197 | 3,138 | 3,176 | +69 | +2.2% | 1,151,600 |
| 2024/03/28 | 3,151 | 3,182 | 3,096 | 3,107 | -162 | -5% | 801,200 |
| 2024/03/27 | 3,270 | 3,303 | 3,253 | 3,269 | +19 | +0.6% | 1,008,600 |
| 2024/03/26 | 3,265 | 3,265 | 3,202 | 3,250 | -16 | -0.5% | 703,000 |
| 2024/03/25 | 3,256 | 3,300 | 3,234 | 3,266 | -6 | -0.2% | 668,900 |
| 2024/03/22 | 3,240 | 3,274 | 3,230 | 3,272 | +16 | +0.5% | 789,300 |
| 2024/03/21 | 3,285 | 3,290 | 3,209 | 3,256 | +15 | +0.5% | 1,029,000 |
| 2024/03/19 | 3,103 | 3,242 | 3,092 | 3,241 | +164 | +5.3% | 1,395,100 |
| 2024/03/18 | 3,032 | 3,085 | 2,998.5 | 3,077 | +85.5 | +2.9% | 745,000 |
| 2024/03/15 | 2,950 | 3,009 | 2,950 | 2,991.5 | -15.5 | -0.5% | 638,300 |
| 2024/03/14 | 2,994 | 3,007 | 2,946 | 3,007 | +13 | +0.4% | 633,900 |
| 2024/03/13 | 3,084 | 3,114 | 2,916 | 2,994 | -68 | -2.2% | 1,081,800 |
| 2024/03/12 | 3,003 | 3,075 | 2,965.5 | 3,062 | +25 | +0.8% | 881,600 |
| 2024/03/11 | 3,060 | 3,072 | 3,003 | 3,037 | -23 | -0.8% | 1,017,500 |
| 2024/03/08 | 3,076 | 3,105 | 3,024 | 3,060 | -8 | -0.3% | 1,260,200 |
| 2024/03/07 | 3,069 | 3,141 | 3,031 | 3,068 | +25 | +0.8% | 1,144,900 |
| 2024/03/06 | 2,998 | 3,055 | 2,991 | 3,043 | +66.5 | +2.2% | 1,092,600 |
| 2024/03/05 | 2,973.5 | 2,995 | 2,947 | 2,976.5 | +16.5 | +0.6% | 729,200 |
| 2024/03/04 | 2,990.5 | 2,995 | 2,922 | 2,960 | -18 | -0.6% | 913,800 |
| 2024/03/01 | 2,912 | 2,988 | 2,907.5 | 2,978 | +66 | +2.3% | 662,000 |
| 2024/02/29 | 2,877 | 2,936 | 2,874 | 2,912 | +42 | +1.5% | 635,300 |
| 2024/02/28 | 2,862 | 2,891.5 | 2,824 | 2,870 | +29 | +1% | 647,000 |
| 2024/02/27 | 2,857 | 2,894.5 | 2,841 | 2,841 | -34 | -1.2% | 666,200 |
| 2024/02/26 | 2,870.5 | 2,907.5 | 2,855 | 2,875 | +19 | +0.7% | 714,800 |
| 2024/02/22 | 2,876 | 2,878.5 | 2,825.5 | 2,856 | -6 | -0.2% | 790,900 |
| 2024/02/21 | 2,840 | 2,884.5 | 2,822 | 2,862 | +42 | +1.5% | 663,200 |
| 2024/02/20 | 2,812 | 2,843 | 2,800.5 | 2,820 | +29 | +1% | 581,900 |
| 2024/02/19 | 2,721 | 2,792 | 2,720.5 | 2,791 | +79.5 | +2.9% | 569,600 |
| 2024/02/16 | 2,690.5 | 2,753.5 | 2,681 | 2,711.5 | +24 | +0.9% | 1,039,100 |
| 2024/02/15 | 2,748 | 2,753 | 2,687 | 2,687.5 | -37.5 | -1.4% | 804,500 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「クレセゾン」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 |
|---|---|---|---|---|---|---|---|---|
| クレセゾン | 288,200円 | +12.2% | +14.7% | 3.47% | 7.35倍 | 0.72倍 |
|
流通系カード首位。セゾンカード軸に高島屋などと提携。みずほ銀とのカードめぐる提携を解消 |
| 東センチュリー | 154,200円 | +13.2% | +3.6% | 3.24% | 10.79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 | 40,100円 | +7.1% | -3.1% | 2.99% | 11.88倍 | 1.04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 |
| 芙蓉リース | 1,359,000円 | +1.7% | +7.2% | 2.87% | 9.50倍 | 1.01倍 |
|
みずほ（旧富士銀）系。不動産リースに強み。再エネ投資や事業運営に傾注。買収でＢＰＯも拡充 |
| 全国保証 | 553,900円 | +5.4% | +2.5% | 3.07% | 12.92倍 | 1.83倍 |
|
住宅ローン保証の最大手。独立系。Ｍ＆Ａに積極的。事業領域拡大目指しベンチャー投資も |
市場注目の銘柄
チャート関連のコラム
