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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,847 | 1,863 | 1,834 | 1,861 | +25 | +1.4% | 754,300 |
2023/02/22 | 1,853 | 1,855 | 1,823 | 1,836 | -20 | -1.1% | 803,000 |
2023/02/21 | 1,840 | 1,856 | 1,821 | 1,856 | +32 | +1.8% | 908,100 |
2023/02/20 | 1,798 | 1,824 | 1,789 | 1,824 | +32 | +1.8% | 726,600 |
2023/02/17 | 1,798 | 1,807 | 1,783 | 1,792 | +5 | +0.3% | 651,600 |
2023/02/16 | 1,803 | 1,803 | 1,762 | 1,787 | -5 | -0.3% | 675,500 |
2023/02/15 | 1,807 | 1,810 | 1,785 | 1,792 | -10 | -0.6% | 566,900 |
2023/02/14 | 1,794 | 1,806 | 1,782 | 1,802 | +25 | +1.4% | 701,200 |
2023/02/13 | 1,780 | 1,804 | 1,764 | 1,777 | -8 | -0.4% | 858,600 |
2023/02/10 | 1,752 | 1,800 | 1,744 | 1,785 | +73 | +4.3% | 1,804,200 |
2023/02/09 | 1,685 | 1,719 | 1,685 | 1,712 | +13 | +0.8% | 415,500 |
2023/02/08 | 1,712 | 1,719 | 1,681 | 1,699 | -30 | -1.7% | 769,800 |
2023/02/07 | 1,717 | 1,738 | 1,715 | 1,729 | +11 | +0.6% | 573,900 |
2023/02/06 | 1,708 | 1,727 | 1,707 | 1,718 | +28 | +1.7% | 617,900 |
2023/02/03 | 1,675 | 1,697 | 1,671 | 1,690 | +19 | +1.1% | 547,700 |
2023/02/02 | 1,684 | 1,687 | 1,666 | 1,671 | -11 | -0.7% | 409,800 |
2023/02/01 | 1,700 | 1,708 | 1,676 | 1,682 | -16 | -0.9% | 417,900 |
2023/01/31 | 1,676 | 1,703 | 1,671 | 1,698 | +24 | +1.4% | 584,200 |
2023/01/30 | 1,652 | 1,677 | 1,644 | 1,674 | +8 | +0.5% | 477,800 |
2023/01/27 | 1,700 | 1,700 | 1,653 | 1,666 | -20 | -1.2% | 488,400 |
2023/01/26 | 1,698 | 1,700 | 1,677 | 1,686 | -6 | -0.4% | 614,300 |
2023/01/25 | 1,662 | 1,696 | 1,652 | 1,692 | +29 | +1.7% | 753,900 |
2023/01/24 | 1,665 | 1,677 | 1,660 | 1,663 | +12 | +0.7% | 559,200 |
2023/01/23 | 1,662 | 1,670 | 1,645 | 1,651 | +1 | +0.1% | 607,800 |
2023/01/20 | 1,651 | 1,656 | 1,635 | 1,650 | +24 | +1.5% | 390,400 |
2023/01/19 | 1,640 | 1,672 | 1,626 | 1,626 | -35 | -2.1% | 719,700 |
2023/01/18 | 1,620 | 1,664 | 1,614 | 1,661 | +42 | +2.6% | 425,000 |
2023/01/17 | 1,610 | 1,626 | 1,610 | 1,619 | +11 | +0.7% | 330,800 |
2023/01/16 | 1,634 | 1,642 | 1,599 | 1,608 | -51 | -3.1% | 631,200 |
2023/01/13 | 1,688 | 1,700 | 1,650 | 1,659 | -11 | -0.7% | 951,300 |
2023/01/12 | 1,664 | 1,676 | 1,659 | 1,670 | -4 | -0.2% | 443,900 |
2023/01/11 | 1,675 | 1,678 | 1,660 | 1,674 | +10 | +0.6% | 389,200 |
2023/01/10 | 1,663 | 1,687 | 1,655 | 1,664 | -9 | -0.5% | 456,100 |
2023/01/06 | 1,678 | 1,696 | 1,668 | 1,673 | +7 | +0.4% | 433,500 |
2023/01/05 | 1,672 | 1,681 | 1,658 | 1,666 | -7 | -0.4% | 537,900 |
2023/01/04 | 1,697 | 1,702 | 1,657 | 1,673 | -28 | -1.6% | 465,500 |
2022/12/30 | 1,691 | 1,708 | 1,684 | 1,701 | +19 | +1.1% | 487,300 |
2022/12/29 | 1,696 | 1,702 | 1,676 | 1,682 | -33 | -1.9% | 439,500 |
2022/12/28 | 1,711 | 1,721 | 1,694 | 1,715 | -8 | -0.5% | 299,900 |
2022/12/27 | 1,704 | 1,730 | 1,701 | 1,723 | +25 | +1.5% | 244,200 |
2022/12/26 | 1,696 | 1,705 | 1,686 | 1,698 | +12 | +0.7% | 338,900 |
2022/12/23 | 1,676 | 1,688 | 1,671 | 1,686 | -7 | -0.4% | 384,800 |
2022/12/22 | 1,689 | 1,709 | 1,677 | 1,693 | +28 | +1.7% | 492,200 |
2022/12/21 | 1,706 | 1,711 | 1,664 | 1,665 | -34 | -2% | 806,600 |
2022/12/20 | 1,714 | 1,725 | 1,670 | 1,699 | -6 | -0.4% | 719,600 |
2022/12/19 | 1,724 | 1,730 | 1,689 | 1,705 | -19 | -1.1% | 568,400 |
2022/12/16 | 1,744 | 1,755 | 1,718 | 1,724 | -58 | -3.3% | 1,018,200 |
2022/12/15 | 1,750 | 1,785 | 1,744 | 1,782 | +32 | +1.8% | 432,400 |
2022/12/14 | 1,737 | 1,751 | 1,731 | 1,750 | +16 | +0.9% | 329,500 |
2022/12/13 | 1,716 | 1,740 | 1,716 | 1,734 | +28 | +1.6% | 500,600 |
301~
350
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 | 332,300円 | +14.2% | -38.7% | 3.16% | 10.42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 | 153,100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 | 1,295,000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 | 553,900円 | +7.9% | +3.9% | 3.56% | 12.68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