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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,556 | 1,572 | 1,554 | 1,564 | -16 | -1% | 139,300 |
2023/12/06 | 1,549 | 1,580 | 1,549 | 1,580 | +32 | +2.1% | 229,700 |
2023/12/05 | 1,560 | 1,574 | 1,548 | 1,548 | -23 | -1.5% | 151,100 |
2023/12/04 | 1,563 | 1,573 | 1,554 | 1,571 | +2 | +0.1% | 148,700 |
2023/12/01 | 1,576 | 1,578 | 1,560 | 1,569 | +10 | +0.6% | 193,200 |
2023/11/30 | 1,512 | 1,565 | 1,510 | 1,559 | +47 | +3.1% | 269,300 |
2023/11/29 | 1,500 | 1,518 | 1,491 | 1,512 | +9 | +0.6% | 139,400 |
2023/11/28 | 1,493 | 1,520 | 1,484 | 1,503 | +9 | +0.6% | 216,800 |
2023/11/27 | 1,524 | 1,528 | 1,486 | 1,494 | -27 | -1.8% | 280,300 |
2023/11/24 | 1,524 | 1,540 | 1,513 | 1,521 | -8 | -0.5% | 238,000 |
2023/11/22 | 1,495 | 1,573 | 1,489 | 1,529 | +34 | +2.3% | 448,500 |
2023/11/21 | 1,480 | 1,499 | 1,464 | 1,495 | +15 | +1% | 213,500 |
2023/11/20 | 1,499 | 1,528 | 1,480 | 1,480 | -20 | -1.3% | 304,900 |
2023/11/17 | 1,500 | 1,507 | 1,487 | 1,500 | -15 | -1% | 353,300 |
2023/11/16 | 1,538 | 1,547 | 1,514 | 1,515 | -38 | -2.4% | 278,000 |
2023/11/15 | 1,580 | 1,581 | 1,536 | 1,553 | +5 | +0.3% | 326,500 |
2023/11/14 | 1,559 | 1,561 | 1,540 | 1,548 | +2 | +0.1% | 170,700 |
2023/11/13 | 1,564 | 1,572 | 1,537 | 1,546 | -15 | -1% | 198,200 |
2023/11/10 | 1,556 | 1,567 | 1,538 | 1,561 | -7 | -0.4% | 156,100 |
2023/11/09 | 1,554 | 1,571 | 1,544 | 1,568 | +13 | +0.8% | 181,600 |
2023/11/08 | 1,592 | 1,604 | 1,535 | 1,555 | -20 | -1.3% | 544,500 |
2023/11/07 | 1,538 | 1,592 | 1,521 | 1,575 | ±0 | ±0% | 517,600 |
2023/11/06 | 1,595 | 1,613 | 1,539 | 1,575 | +4 | +0.3% | 951,000 |
2023/11/02 | 1,572 | 1,583 | 1,536 | 1,571 | +5 | +0.3% | 330,300 |
2023/11/01 | 1,516 | 1,572 | 1,513 | 1,566 | +75 | +5% | 488,300 |
2023/10/31 | 1,443 | 1,498 | 1,436 | 1,491 | +64 | +4.5% | 258,800 |
2023/10/30 | 1,448 | 1,463 | 1,413 | 1,427 | -20 | -1.4% | 206,900 |
2023/10/27 | 1,433 | 1,458 | 1,413 | 1,447 | +29 | +2% | 150,000 |
2023/10/26 | 1,429 | 1,449 | 1,402 | 1,418 | -21 | -1.5% | 155,400 |
2023/10/25 | 1,467 | 1,473 | 1,437 | 1,439 | -19 | -1.3% | 157,700 |
2023/10/24 | 1,448 | 1,470 | 1,407 | 1,458 | +12 | +0.8% | 204,600 |
2023/10/23 | 1,480 | 1,488 | 1,446 | 1,446 | -35 | -2.4% | 149,700 |
2023/10/20 | 1,500 | 1,509 | 1,477 | 1,481 | -19 | -1.3% | 128,100 |
2023/10/19 | 1,513 | 1,529 | 1,478 | 1,500 | -16 | -1.1% | 179,900 |
2023/10/18 | 1,507 | 1,520 | 1,500 | 1,516 | +21 | +1.4% | 171,700 |
2023/10/17 | 1,509 | 1,528 | 1,486 | 1,495 | +6 | +0.4% | 147,800 |
2023/10/16 | 1,486 | 1,513 | 1,473 | 1,489 | -4 | -0.3% | 142,600 |
2023/10/13 | 1,502 | 1,537 | 1,485 | 1,493 | -35 | -2.3% | 203,100 |
2023/10/12 | 1,490 | 1,535 | 1,490 | 1,528 | +40 | +2.7% | 189,900 |
2023/10/11 | 1,491 | 1,502 | 1,476 | 1,488 | +1 | +0.1% | 150,300 |
2023/10/10 | 1,460 | 1,497 | 1,459 | 1,487 | +46 | +3.2% | 182,400 |
2023/10/06 | 1,423 | 1,461 | 1,420 | 1,441 | +14 | +1% | 200,200 |
2023/10/05 | 1,370 | 1,437 | 1,366 | 1,427 | +74 | +5.5% | 248,600 |
2023/10/04 | 1,386 | 1,409 | 1,353 | 1,353 | -63 | -4.4% | 241,300 |
2023/10/03 | 1,445 | 1,447 | 1,413 | 1,416 | -36 | -2.5% | 183,600 |
2023/10/02 | 1,459 | 1,506 | 1,451 | 1,452 | +17 | +1.2% | 273,000 |
2023/09/29 | 1,490 | 1,490 | 1,432 | 1,435 | -56 | -3.8% | 262,000 |
2023/09/28 | 1,517 | 1,530 | 1,486 | 1,491 | -57 | -3.7% | 215,300 |
2023/09/27 | 1,505 | 1,552 | 1,495 | 1,548 | +43 | +2.9% | 305,400 |
2023/09/26 | 1,557 | 1,557 | 1,505 | 1,505 | -39 | -2.5% | 244,000 |
101~
150
件表示中 / 3451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 | 163,500円 | -1.0% | -0.2% | 4.28% | 16.12倍 | 0.95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 | 100,800円 | +0.1% | -35.0% | 3.97% | 14.41倍 | 0.75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 | 523,000円 | +2.2% | -1.6% | 3.15% | 10.97倍 | 0.73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 |
プレミアG | 215,500円 | +26.8% | +28.2% | 1.86% | 15.12倍 | 5.33倍 |
|
中古車オートクレジットとワランティ(故障保証)の2本柱。整備・板金育成、東南アに展開 |
NECキャピ | 386,000円 | +1.6% | +5.8% | 3.89% | 10.39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