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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 1,483 | 1,490 | 1,467 | 1,467 | +16 | +1.1% | 916,000 |
2011/02/03 | 1,447 | 1,475 | 1,425 | 1,451 | -26 | -1.8% | 1,920,900 |
2011/02/02 | 1,428 | 1,489 | 1,425 | 1,477 | +66 | +4.7% | 1,914,100 |
2011/02/01 | 1,401 | 1,422 | 1,400 | 1,411 | +6 | +0.4% | 1,022,500 |
2011/01/31 | 1,398 | 1,412 | 1,390 | 1,405 | -7 | -0.5% | 1,167,500 |
2011/01/28 | 1,423 | 1,431 | 1,396 | 1,412 | -28 | -1.9% | 1,499,700 |
2011/01/27 | 1,428 | 1,448 | 1,418 | 1,440 | +27 | +1.9% | 1,398,600 |
2011/01/26 | 1,430 | 1,432 | 1,411 | 1,413 | -23 | -1.6% | 824,300 |
2011/01/25 | 1,429 | 1,452 | 1,408 | 1,436 | +24 | +1.7% | 1,115,500 |
2011/01/24 | 1,425 | 1,430 | 1,396 | 1,412 | -7 | -0.5% | 1,216,600 |
2011/01/21 | 1,446 | 1,473 | 1,411 | 1,419 | -21 | -1.5% | 2,265,400 |
2011/01/20 | 1,461 | 1,471 | 1,437 | 1,440 | -44 | -3% | 1,961,400 |
2011/01/19 | 1,500 | 1,500 | 1,474 | 1,484 | +1 | +0.1% | 1,088,400 |
2011/01/18 | 1,471 | 1,491 | 1,459 | 1,483 | +5 | +0.3% | 1,113,600 |
2011/01/17 | 1,500 | 1,512 | 1,470 | 1,478 | +1 | +0.1% | 1,561,200 |
2011/01/14 | 1,488 | 1,524 | 1,475 | 1,477 | -42 | -2.8% | 2,507,200 |
2011/01/13 | 1,485 | 1,524 | 1,482 | 1,519 | +64 | +4.4% | 2,466,400 |
2011/01/12 | 1,434 | 1,503 | 1,434 | 1,455 | +22 | +1.5% | 2,931,800 |
2011/01/11 | 1,414 | 1,445 | 1,410 | 1,433 | -1 | -0.1% | 1,533,900 |
2011/01/07 | 1,451 | 1,456 | 1,428 | 1,434 | -21 | -1.4% | 1,318,000 |
2011/01/06 | 1,425 | 1,456 | 1,424 | 1,455 | +65 | +4.7% | 2,418,600 |
2011/01/05 | 1,398 | 1,432 | 1,381 | 1,390 | -7 | -0.5% | 1,986,600 |
2011/01/04 | 1,350 | 1,402 | 1,344 | 1,397 | +62 | +4.6% | 2,942,500 |
2010/12/30 | 1,338 | 1,355 | 1,325 | 1,335 | -11 | -0.8% | 1,406,600 |
2010/12/29 | 1,300 | 1,352 | 1,297 | 1,346 | +47 | +3.6% | 1,825,000 |
2010/12/28 | 1,296 | 1,310 | 1,293 | 1,299 | -2 | -0.2% | 756,300 |
2010/12/27 | 1,310 | 1,311 | 1,293 | 1,301 | +2 | +0.2% | 796,300 |
2010/12/24 | 1,298 | 1,311 | 1,293 | 1,299 | -19 | -1.4% | 1,089,400 |
2010/12/22 | 1,273 | 1,321 | 1,269 | 1,318 | +46 | +3.6% | 2,761,000 |
2010/12/21 | 1,288 | 1,289 | 1,257 | 1,272 | -5 | -0.4% | 1,739,100 |
2010/12/20 | 1,303 | 1,317 | 1,272 | 1,277 | -20 | -1.5% | 1,690,300 |
2010/12/17 | 1,288 | 1,312 | 1,282 | 1,297 | +5 | +0.4% | 1,434,900 |
2010/12/16 | 1,280 | 1,299 | 1,263 | 1,292 | +4 | +0.3% | 1,306,600 |
2010/12/15 | 1,296 | 1,303 | 1,279 | 1,288 | +1 | +0.1% | 1,340,600 |
2010/12/14 | 1,274 | 1,295 | 1,261 | 1,287 | +6 | +0.5% | 1,892,400 |
2010/12/13 | 1,275 | 1,282 | 1,244 | 1,281 | +5 | +0.4% | 1,250,700 |
2010/12/10 | 1,305 | 1,306 | 1,260 | 1,276 | -11 | -0.9% | 4,912,900 |
2010/12/09 | 1,308 | 1,309 | 1,257 | 1,287 | -6 | -0.5% | 2,844,600 |
2010/12/08 | 1,334 | 1,334 | 1,286 | 1,293 | -26 | -2% | 2,179,000 |
2010/12/07 | 1,342 | 1,344 | 1,315 | 1,319 | -25 | -1.9% | 1,255,500 |
2010/12/06 | 1,333 | 1,350 | 1,327 | 1,344 | +8 | +0.6% | 1,114,100 |
2010/12/03 | 1,364 | 1,366 | 1,328 | 1,336 | -3 | -0.2% | 1,949,500 |
2010/12/02 | 1,346 | 1,363 | 1,339 | 1,339 | +34 | +2.6% | 2,269,300 |
2010/12/01 | 1,330 | 1,347 | 1,294 | 1,305 | -24 | -1.8% | 2,261,400 |
2010/11/30 | 1,344 | 1,355 | 1,315 | 1,329 | +8 | +0.6% | 1,898,400 |
2010/11/29 | 1,330 | 1,337 | 1,283 | 1,321 | +15 | +1.1% | 1,735,200 |
2010/11/26 | 1,346 | 1,349 | 1,302 | 1,306 | -31 | -2.3% | 1,071,200 |
2010/11/25 | 1,349 | 1,358 | 1,329 | 1,337 | -9 | -0.7% | 1,252,700 |
2010/11/24 | 1,314 | 1,352 | 1,306 | 1,346 | +2 | +0.1% | 2,425,000 |
2010/11/22 | 1,337 | 1,354 | 1,327 | 1,344 | +29 | +2.2% | 1,696,200 |
3251~
3300
件表示中 / 3458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 | 331,000円 | +14.2% | -38.7% | 3.17% | 10.38倍 | 0.77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 | 153,400円 | - | - | 3.78% | - | 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 | 39,800円 | +6.4% | +0.9% | 3.52% | 11.22倍 | 0.99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 | 1,295,000円 | -1.2% | -3.4% | 3.47% | 8.65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 | 555,800円 | +7.9% | +3.9% | 3.54% | 12.73倍 | 1.70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