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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,560 | 1,563 | 1,522 | 1,544 | -19 | -1.2% | 241,600 |
| 2023/09/22 | 1,554 | 1,573 | 1,547 | 1,563 | +5 | +0.3% | 337,500 |
| 2023/09/21 | 1,554 | 1,592 | 1,546 | 1,558 | +9 | +0.6% | 315,000 |
| 2023/09/20 | 1,583 | 1,597 | 1,542 | 1,549 | -24 | -1.5% | 417,700 |
| 2023/09/19 | 1,563 | 1,601 | 1,555 | 1,573 | +9 | +0.6% | 521,000 |
| 2023/09/15 | 1,580 | 1,594 | 1,556 | 1,564 | -3 | -0.2% | 477,700 |
| 2023/09/14 | 1,543 | 1,575 | 1,537 | 1,567 | +28 | +1.8% | 300,100 |
| 2023/09/13 | 1,501 | 1,544 | 1,497 | 1,539 | +29 | +1.9% | 289,500 |
| 2023/09/12 | 1,440 | 1,515 | 1,440 | 1,510 | +75 | +5.2% | 398,200 |
| 2023/09/11 | 1,420 | 1,448 | 1,416 | 1,435 | +42 | +3% | 207,900 |
| 2023/09/08 | 1,391 | 1,427 | 1,386 | 1,393 | +2 | +0.1% | 237,800 |
| 2023/09/07 | 1,410 | 1,415 | 1,373 | 1,391 | -29 | -2% | 308,300 |
| 2023/09/06 | 1,401 | 1,462 | 1,401 | 1,420 | +25 | +1.8% | 372,500 |
| 2023/09/05 | 1,379 | 1,400 | 1,363 | 1,395 | +25 | +1.8% | 180,700 |
| 2023/09/04 | 1,344 | 1,377 | 1,341 | 1,370 | +48 | +3.6% | 319,000 |
| 2023/09/01 | 1,258 | 1,323 | 1,258 | 1,322 | +64 | +5.1% | 282,600 |
| 2023/08/31 | 1,261 | 1,271 | 1,251 | 1,258 | -5 | -0.4% | 195,700 |
| 2023/08/30 | 1,265 | 1,274 | 1,249 | 1,263 | +4 | +0.3% | 190,900 |
| 2023/08/29 | 1,223 | 1,262 | 1,220 | 1,259 | +35 | +2.9% | 213,000 |
| 2023/08/28 | 1,190 | 1,225 | 1,189 | 1,224 | +47 | +4% | 218,900 |
| 2023/08/25 | 1,163 | 1,179 | 1,158 | 1,177 | +9 | +0.8% | 167,100 |
| 2023/08/24 | 1,165 | 1,171 | 1,159 | 1,168 | +4 | +0.3% | 112,200 |
| 2023/08/23 | 1,148 | 1,166 | 1,148 | 1,164 | +14 | +1.2% | 105,200 |
| 2023/08/22 | 1,134 | 1,150 | 1,128 | 1,150 | +24 | +2.1% | 89,400 |
| 2023/08/21 | 1,120 | 1,133 | 1,113 | 1,126 | ±0 | ±0% | 151,600 |
| 2023/08/18 | 1,120 | 1,129 | 1,120 | 1,126 | -5 | -0.4% | 114,100 |
| 2023/08/17 | 1,135 | 1,136 | 1,116 | 1,131 | -5 | -0.4% | 95,300 |
| 2023/08/16 | 1,132 | 1,149 | 1,131 | 1,136 | -11 | -1% | 79,700 |
| 2023/08/15 | 1,151 | 1,157 | 1,143 | 1,147 | ±0 | ±0% | 105,600 |
| 2023/08/14 | 1,160 | 1,163 | 1,139 | 1,147 | -6 | -0.5% | 132,200 |
| 2023/08/10 | 1,143 | 1,153 | 1,142 | 1,153 | +10 | +0.9% | 124,700 |
| 2023/08/09 | 1,142 | 1,153 | 1,133 | 1,143 | +10 | +0.9% | 125,300 |
| 2023/08/08 | 1,144 | 1,154 | 1,133 | 1,133 | -6 | -0.5% | 103,900 |
| 2023/08/07 | 1,116 | 1,142 | 1,111 | 1,139 | +15 | +1.3% | 121,900 |
| 2023/08/04 | 1,094 | 1,135 | 1,091 | 1,124 | +22 | +2% | 223,800 |
| 2023/08/03 | 1,153 | 1,153 | 1,095 | 1,102 | -71 | -6.1% | 419,000 |
| 2023/08/02 | 1,196 | 1,199 | 1,165 | 1,173 | -33 | -2.7% | 229,400 |
| 2023/08/01 | 1,210 | 1,213 | 1,193 | 1,206 | ±0 | ±0% | 138,000 |
| 2023/07/31 | 1,200 | 1,224 | 1,197 | 1,206 | +21 | +1.8% | 230,400 |
| 2023/07/28 | 1,165 | 1,192 | 1,158 | 1,185 | -1 | -0.1% | 239,400 |
| 2023/07/27 | 1,160 | 1,194 | 1,160 | 1,186 | +29 | +2.5% | 221,900 |
| 2023/07/26 | 1,141 | 1,163 | 1,131 | 1,157 | +7 | +0.6% | 283,100 |
| 2023/07/25 | 1,092 | 1,156 | 1,088 | 1,150 | +60 | +5.5% | 471,800 |
| 2023/07/24 | 1,088 | 1,095 | 1,085 | 1,090 | +8 | +0.7% | 61,700 |
| 2023/07/21 | 1,085 | 1,087 | 1,081 | 1,082 | -1 | -0.1% | 76,300 |
| 2023/07/20 | 1,099 | 1,100 | 1,083 | 1,083 | -13 | -1.2% | 67,900 |
| 2023/07/19 | 1,099 | 1,099 | 1,082 | 1,096 | +8 | +0.7% | 150,600 |
| 2023/07/18 | 1,083 | 1,097 | 1,081 | 1,088 | +5 | +0.5% | 48,000 |
| 2023/07/14 | 1,091 | 1,096 | 1,076 | 1,083 | -5 | -0.5% | 71,500 |
| 2023/07/13 | 1,088 | 1,093 | 1,079 | 1,088 | +6 | +0.6% | 94,400 |
151～
200
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
