日本証券金融の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,550 | 1,592 | 1,534 | 1,587 | +45 | +2.9% | 208,500 |
| 2024/04/25 | 1,584 | 1,584 | 1,542 | 1,542 | -45 | -2.8% | 157,600 |
| 2024/04/24 | 1,577 | 1,595 | 1,571 | 1,587 | +22 | +1.4% | 142,000 |
| 2024/04/23 | 1,574 | 1,584 | 1,547 | 1,565 | +8 | +0.5% | 232,500 |
| 2024/04/22 | 1,539 | 1,567 | 1,531 | 1,557 | +22 | +1.4% | 151,800 |
| 2024/04/19 | 1,560 | 1,560 | 1,513 | 1,535 | -28 | -1.8% | 213,200 |
| 2024/04/18 | 1,544 | 1,575 | 1,540 | 1,563 | +19 | +1.2% | 112,400 |
| 2024/04/17 | 1,561 | 1,571 | 1,530 | 1,544 | -35 | -2.2% | 214,300 |
| 2024/04/16 | 1,608 | 1,610 | 1,563 | 1,579 | -41 | -2.5% | 275,400 |
| 2024/04/15 | 1,604 | 1,620 | 1,601 | 1,620 | +1 | +0.1% | 129,200 |
| 2024/04/12 | 1,631 | 1,635 | 1,611 | 1,619 | -11 | -0.7% | 106,200 |
| 2024/04/11 | 1,602 | 1,634 | 1,602 | 1,630 | +11 | +0.7% | 116,500 |
| 2024/04/10 | 1,616 | 1,645 | 1,610 | 1,619 | -8 | -0.5% | 114,900 |
| 2024/04/09 | 1,615 | 1,629 | 1,605 | 1,627 | +21 | +1.3% | 117,100 |
| 2024/04/08 | 1,610 | 1,614 | 1,591 | 1,606 | +10 | +0.6% | 186,400 |
| 2024/04/05 | 1,602 | 1,614 | 1,571 | 1,596 | -44 | -2.7% | 309,900 |
| 2024/04/04 | 1,609 | 1,662 | 1,593 | 1,640 | +58 | +3.7% | 304,900 |
| 2024/04/03 | 1,580 | 1,604 | 1,574 | 1,582 | -16 | -1% | 253,800 |
| 2024/04/02 | 1,632 | 1,637 | 1,594 | 1,598 | -27 | -1.7% | 250,800 |
| 2024/04/01 | 1,689 | 1,689 | 1,625 | 1,625 | -50 | -3% | 213,600 |
| 2024/03/29 | 1,662 | 1,682 | 1,653 | 1,675 | +10 | +0.6% | 187,900 |
| 2024/03/28 | 1,712 | 1,733 | 1,662 | 1,665 | -69 | -4% | 351,200 |
| 2024/03/27 | 1,715 | 1,740 | 1,715 | 1,734 | +18 | +1% | 312,000 |
| 2024/03/26 | 1,718 | 1,725 | 1,703 | 1,716 | +10 | +0.6% | 225,500 |
| 2024/03/25 | 1,698 | 1,732 | 1,683 | 1,706 | +9 | +0.5% | 230,900 |
| 2024/03/22 | 1,701 | 1,708 | 1,677 | 1,697 | +7 | +0.4% | 291,400 |
| 2024/03/21 | 1,689 | 1,705 | 1,670 | 1,690 | +25 | +1.5% | 307,500 |
| 2024/03/19 | 1,630 | 1,675 | 1,623 | 1,665 | +35 | +2.1% | 199,100 |
| 2024/03/18 | 1,637 | 1,645 | 1,622 | 1,630 | +10 | +0.6% | 150,200 |
| 2024/03/15 | 1,611 | 1,638 | 1,611 | 1,620 | -2 | -0.1% | 177,200 |
| 2024/03/14 | 1,626 | 1,636 | 1,608 | 1,622 | -2 | -0.1% | 184,100 |
| 2024/03/13 | 1,654 | 1,660 | 1,600 | 1,624 | -13 | -0.8% | 209,100 |
| 2024/03/12 | 1,615 | 1,637 | 1,580 | 1,637 | +3 | +0.2% | 263,400 |
| 2024/03/11 | 1,650 | 1,668 | 1,614 | 1,634 | -35 | -2.1% | 310,500 |
| 2024/03/08 | 1,657 | 1,690 | 1,643 | 1,669 | -7 | -0.4% | 397,000 |
| 2024/03/07 | 1,680 | 1,705 | 1,655 | 1,676 | +8 | +0.5% | 347,700 |
| 2024/03/06 | 1,651 | 1,692 | 1,641 | 1,668 | +10 | +0.6% | 251,000 |
| 2024/03/05 | 1,660 | 1,679 | 1,642 | 1,658 | -8 | -0.5% | 205,400 |
| 2024/03/04 | 1,709 | 1,715 | 1,662 | 1,666 | -16 | -1% | 363,100 |
| 2024/03/01 | 1,630 | 1,684 | 1,630 | 1,682 | +55 | +3.4% | 465,300 |
| 2024/02/29 | 1,625 | 1,643 | 1,620 | 1,627 | +4 | +0.2% | 389,300 |
| 2024/02/28 | 1,597 | 1,631 | 1,582 | 1,623 | +25 | +1.6% | 497,200 |
| 2024/02/27 | 1,593 | 1,642 | 1,586 | 1,598 | -2 | -0.1% | 447,800 |
| 2024/02/26 | 1,657 | 1,660 | 1,597 | 1,600 | -50 | -3% | 444,100 |
| 2024/02/22 | 1,650 | 1,657 | 1,640 | 1,650 | +15 | +0.9% | 250,600 |
| 2024/02/21 | 1,635 | 1,645 | 1,616 | 1,635 | +3 | +0.2% | 225,400 |
| 2024/02/20 | 1,661 | 1,680 | 1,628 | 1,632 | -24 | -1.4% | 276,400 |
| 2024/02/19 | 1,650 | 1,668 | 1,638 | 1,656 | -14 | -0.8% | 336,700 |
| 2024/02/16 | 1,654 | 1,695 | 1,651 | 1,670 | +20 | +1.2% | 349,300 |
| 2024/02/15 | 1,680 | 1,686 | 1,632 | 1,650 | +5 | +0.3% | 288,200 |
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「日証金」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 |
|---|---|---|---|---|---|---|---|---|
| 日証金 | 158,700円 | +15.3% | +42.1% | 2.96% | 17.05倍 | 0.93倍 |
|
制度信用取引の決済に必要な資金・株券の貸付（貸借取引業務）の最大手。総還元性向１００％ |
| オリコ | 102,400円 | +0.1% | -35.0% | 3.91% | 14.64倍 | 0.77倍 |
|
信販業界の名門、オートローンは最大手。保証業務強化。みずほグループ、伊藤忠とも資本提携 |
| リコーリース | 528,000円 | +2.4% | -4.1% | 2.84% | 15.07倍 | 0.75倍 |
|
リコー系。中小企業が顧客基盤。集金代行や投資事業など強化。みずほリースと資本業務提携 |
| Ｅギャランティ | 173,300円 | +11.8% | +15.8% | 2.02% | 25.79倍 | 4.05倍 |
|
企業の売掛債権保証で成長。リスクは再保証先に移転。地銀との業務提携積極化。伊藤忠系 |
| ＮＥＣキャピ | 377,500円 | +0.7% | +0.5% | 3.44% | 10.84倍 | 0.72倍 |
|
ＮＥＣの持分会社。リース取り扱いはＮＥＣ関連など情報通信機器約８割。ファンド事業にも力 |
市場注目の銘柄
チャート関連のコラム
