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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,230 | 2,236.5 | 2,203 | 2,213 | -15 | -0.7% | 578,600 |
2023/07/20 | 2,246.5 | 2,246.5 | 2,218.5 | 2,228 | -19.5 | -0.9% | 653,500 |
2023/07/19 | 2,260 | 2,263 | 2,230 | 2,247.5 | +13.5 | +0.6% | 591,200 |
2023/07/18 | 2,226 | 2,254 | 2,215 | 2,234 | +7.5 | +0.3% | 566,300 |
2023/07/14 | 2,224 | 2,248.5 | 2,206.5 | 2,226.5 | +3 | +0.1% | 970,900 |
2023/07/13 | 2,235 | 2,243.5 | 2,209.5 | 2,223.5 | -12 | -0.5% | 588,200 |
2023/07/12 | 2,260 | 2,268 | 2,222.5 | 2,235.5 | +5.5 | +0.2% | 604,600 |
2023/07/11 | 2,250.5 | 2,260 | 2,228.5 | 2,230 | -12.5 | -0.6% | 618,900 |
2023/07/10 | 2,253 | 2,261.5 | 2,226 | 2,242.5 | -0.5 | ±0% | 955,900 |
2023/07/07 | 2,268.5 | 2,273 | 2,236.5 | 2,243 | -58.5 | -2.5% | 1,436,700 |
2023/07/06 | 2,301.5 | 2,326.5 | 2,293 | 2,301.5 | +3.5 | +0.2% | 1,736,000 |
2023/07/05 | 2,276 | 2,299.5 | 2,242 | 2,298 | +22.5 | +1% | 971,600 |
2023/07/04 | 2,223 | 2,283 | 2,222 | 2,275.5 | +61 | +2.8% | 1,138,400 |
2023/07/03 | 2,210 | 2,216 | 2,186.5 | 2,214.5 | +10 | +0.5% | 1,104,900 |
2023/06/30 | 2,210 | 2,220 | 2,193.5 | 2,204.5 | +11 | +0.5% | 873,100 |
2023/06/29 | 2,200 | 2,221.5 | 2,183 | 2,193.5 | +17 | +0.8% | 1,222,700 |
2023/06/28 | 2,131 | 2,177.5 | 2,120.5 | 2,176.5 | +75 | +3.6% | 1,005,600 |
2023/06/27 | 2,125.5 | 2,134 | 2,077 | 2,101.5 | -8.5 | -0.4% | 973,900 |
2023/06/26 | 2,100 | 2,135.5 | 2,088.5 | 2,110 | +24.5 | +1.2% | 1,331,700 |
2023/06/23 | 2,124 | 2,140.5 | 2,077 | 2,085.5 | -24 | -1.1% | 1,250,500 |
2023/06/22 | 2,095 | 2,117 | 2,081.5 | 2,109.5 | +33 | +1.6% | 954,400 |
2023/06/21 | 2,031 | 2,078 | 2,028.5 | 2,076.5 | +27 | +1.3% | 1,003,700 |
2023/06/20 | 2,049 | 2,062.5 | 2,038.5 | 2,049.5 | +2.5 | +0.1% | 729,200 |
2023/06/19 | 2,067 | 2,073.5 | 2,035 | 2,047 | -21.5 | -1% | 730,200 |
2023/06/16 | 2,100 | 2,103.5 | 2,062 | 2,068.5 | -18.5 | -0.9% | 1,187,100 |
2023/06/15 | 2,070 | 2,108 | 2,048 | 2,087 | +18.5 | +0.9% | 1,205,900 |
2023/06/14 | 2,061.5 | 2,088.5 | 2,060 | 2,068.5 | +27 | +1.3% | 1,169,200 |
2023/06/13 | 2,032.5 | 2,055.5 | 2,019 | 2,041.5 | +25.5 | +1.3% | 618,500 |
2023/06/12 | 2,012 | 2,022.5 | 2,004 | 2,016 | +10.5 | +0.5% | 548,400 |
2023/06/09 | 2,000 | 2,005.5 | 1,983.5 | 2,005.5 | +11.5 | +0.6% | 1,193,100 |
2023/06/08 | 2,025 | 2,029.5 | 1,982.5 | 1,994 | -25.5 | -1.3% | 904,300 |
2023/06/07 | 2,047 | 2,057 | 2,019.5 | 2,019.5 | -19 | -0.9% | 1,080,800 |
2023/06/06 | 1,999 | 2,043 | 1,989.5 | 2,038.5 | +23 | +1.1% | 791,400 |
2023/06/05 | 1,995 | 2,020 | 1,989 | 2,015.5 | +44.5 | +2.3% | 1,133,300 |
2023/06/02 | 1,957 | 1,974 | 1,946 | 1,971 | +24 | +1.2% | 778,100 |
2023/06/01 | 1,924 | 1,969 | 1,918 | 1,947 | +31 | +1.6% | 1,177,800 |
2023/05/31 | 1,938 | 1,951 | 1,916 | 1,916 | -36 | -1.8% | 846,600 |
2023/05/30 | 1,943 | 1,954 | 1,941 | 1,952 | +7 | +0.4% | 408,100 |
2023/05/29 | 1,939 | 1,958 | 1,933 | 1,945 | +39 | +2% | 693,100 |
2023/05/26 | 1,947 | 1,947 | 1,906 | 1,906 | -39 | -2% | 510,500 |
2023/05/25 | 1,931 | 1,947 | 1,912 | 1,945 | +3 | +0.2% | 454,000 |
2023/05/24 | 1,969 | 1,972 | 1,937 | 1,942 | -23 | -1.2% | 697,300 |
2023/05/23 | 1,969 | 1,997 | 1,942 | 1,965 | +36 | +1.9% | 1,493,700 |
2023/05/22 | 1,904 | 1,935 | 1,904 | 1,929 | +12 | +0.6% | 596,100 |
2023/05/19 | 1,916 | 1,933 | 1,900 | 1,917 | -10 | -0.5% | 971,800 |
2023/05/18 | 1,995 | 1,995 | 1,912 | 1,927 | -52 | -2.6% | 1,722,700 |
2023/05/17 | 1,970 | 1,995 | 1,961 | 1,979 | +19 | +1% | 922,200 |
2023/05/16 | 1,931 | 1,977 | 1,926 | 1,960 | +18 | +0.9% | 1,154,000 |
2023/05/15 | 1,928 | 1,942 | 1,914 | 1,942 | +34 | +1.8% | 573,600 |
2023/05/12 | 1,940 | 1,940 | 1,887 | 1,908 | +8 | +0.4% | 954,800 |
201~
250
件表示中 / 3457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 | 330,100円 | +14.2% | -38.7% | 3.18% | 10.35倍 | 0.76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 | 153,200円 | - | - | 3.79% | - | 0.86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 | 39,600円 | +6.4% | +0.9% | 3.54% | 11.16倍 | 0.98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 | 1,293,000円 | -1.2% | -3.4% | 3.48% | 8.64倍 | 0.90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 | 554,500円 | +7.9% | +3.9% | 3.55% | 12.70倍 | 1.69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