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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,035 | 1,053 | 1,032 | 1,048 | +14 | +1.4% | 148,900 |
2023/02/24 | 1,023 | 1,039 | 1,023 | 1,034 | +16 | +1.6% | 119,300 |
2023/02/22 | 1,020 | 1,023 | 1,011 | 1,018 | -7 | -0.7% | 118,300 |
2023/02/21 | 1,031 | 1,035 | 1,018 | 1,025 | -8 | -0.8% | 66,100 |
2023/02/20 | 1,021 | 1,035 | 1,016 | 1,033 | +24 | +2.4% | 146,700 |
2023/02/17 | 1,033 | 1,035 | 1,008 | 1,009 | -28 | -2.7% | 142,400 |
2023/02/16 | 1,020 | 1,040 | 1,019 | 1,037 | +25 | +2.5% | 261,100 |
2023/02/15 | 1,019 | 1,020 | 1,003 | 1,012 | -2 | -0.2% | 271,000 |
2023/02/14 | 1,001 | 1,016 | 1,000 | 1,014 | +18 | +1.8% | 155,100 |
2023/02/13 | 1,006 | 1,008 | 989 | 996 | -10 | -1% | 111,800 |
2023/02/10 | 1,001 | 1,011 | 1,000 | 1,006 | +1 | +0.1% | 141,600 |
2023/02/09 | 1,012 | 1,024 | 1,003 | 1,005 | -17 | -1.7% | 175,100 |
2023/02/08 | 1,040 | 1,045 | 1,003 | 1,022 | -17 | -1.6% | 243,600 |
2023/02/07 | 1,083 | 1,086 | 1,035 | 1,039 | -44 | -4.1% | 319,000 |
2023/02/06 | 1,095 | 1,099 | 1,074 | 1,083 | -7 | -0.6% | 246,800 |
2023/02/03 | 1,111 | 1,119 | 1,089 | 1,090 | -38 | -3.4% | 235,300 |
2023/02/02 | 1,153 | 1,158 | 1,128 | 1,128 | -27 | -2.3% | 116,000 |
2023/02/01 | 1,180 | 1,194 | 1,155 | 1,155 | -20 | -1.7% | 115,200 |
2023/01/31 | 1,153 | 1,183 | 1,153 | 1,175 | +22 | +1.9% | 230,200 |
2023/01/30 | 1,163 | 1,171 | 1,153 | 1,153 | -11 | -0.9% | 168,800 |
2023/01/27 | 1,158 | 1,168 | 1,151 | 1,164 | +12 | +1% | 106,500 |
2023/01/26 | 1,172 | 1,172 | 1,145 | 1,152 | -14 | -1.2% | 116,100 |
2023/01/25 | 1,154 | 1,174 | 1,150 | 1,166 | +12 | +1% | 163,600 |
2023/01/24 | 1,156 | 1,168 | 1,150 | 1,154 | +7 | +0.6% | 213,500 |
2023/01/23 | 1,152 | 1,165 | 1,143 | 1,147 | -1 | -0.1% | 160,200 |
2023/01/20 | 1,135 | 1,158 | 1,127 | 1,148 | +15 | +1.3% | 147,700 |
2023/01/19 | 1,148 | 1,167 | 1,119 | 1,133 | -31 | -2.7% | 353,400 |
2023/01/18 | 1,151 | 1,165 | 1,143 | 1,164 | +12 | +1% | 129,100 |
2023/01/17 | 1,143 | 1,157 | 1,138 | 1,152 | +17 | +1.5% | 99,700 |
2023/01/16 | 1,158 | 1,162 | 1,131 | 1,135 | -33 | -2.8% | 209,500 |
2023/01/13 | 1,145 | 1,191 | 1,144 | 1,168 | +17 | +1.5% | 192,000 |
2023/01/12 | 1,127 | 1,151 | 1,122 | 1,151 | +24 | +2.1% | 172,500 |
2023/01/11 | 1,111 | 1,131 | 1,111 | 1,127 | +25 | +2.3% | 151,800 |
2023/01/10 | 1,120 | 1,129 | 1,102 | 1,102 | -18 | -1.6% | 187,900 |
2023/01/06 | 1,122 | 1,131 | 1,117 | 1,120 | -7 | -0.6% | 285,900 |
2023/01/05 | 1,111 | 1,128 | 1,096 | 1,127 | +2 | +0.2% | 242,200 |
2023/01/04 | 1,140 | 1,145 | 1,108 | 1,125 | -29 | -2.5% | 204,900 |
2022/12/30 | 1,124 | 1,157 | 1,122 | 1,154 | +31 | +2.8% | 331,700 |
2022/12/29 | 1,126 | 1,134 | 1,108 | 1,123 | -9 | -0.8% | 134,200 |
2022/12/28 | 1,134 | 1,134 | 1,122 | 1,132 | -4 | -0.4% | 103,100 |
2022/12/27 | 1,124 | 1,136 | 1,120 | 1,136 | +16 | +1.4% | 90,600 |
2022/12/26 | 1,130 | 1,134 | 1,117 | 1,120 | +2 | +0.2% | 145,900 |
2022/12/23 | 1,109 | 1,125 | 1,108 | 1,118 | +9 | +0.8% | 159,600 |
2022/12/22 | 1,100 | 1,123 | 1,098 | 1,109 | +19 | +1.7% | 207,800 |
2022/12/21 | 1,080 | 1,096 | 1,075 | 1,090 | +14 | +1.3% | 231,500 |
2022/12/20 | 1,090 | 1,106 | 1,074 | 1,076 | -13 | -1.2% | 239,300 |
2022/12/19 | 1,088 | 1,100 | 1,088 | 1,089 | -2 | -0.2% | 152,800 |
2022/12/16 | 1,122 | 1,130 | 1,089 | 1,091 | -37 | -3.3% | 401,100 |
2022/12/15 | 1,112 | 1,135 | 1,108 | 1,128 | +18 | +1.6% | 203,800 |
2022/12/14 | 1,097 | 1,119 | 1,097 | 1,110 | +15 | +1.4% | 291,600 |
301~
350
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「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 | 167,700円 | -1.0% | -0.2% | 4.17% | 16.53倍 | 0.97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% |
ジャックス | 506,000円 | +4.5% | -15.3% | 4.15% | 9.01倍 | 0.76倍 |
|
MUFGの信販大手。オートローン主力。クレジットカード、信用保証を強化。東南アジア進出 |
リコーリース | 519,000円 | +2.2% | -1.6% | 3.18% | 10.88倍 | 0.72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 | 221,300円 | +26.8% | +28.2% | 1.81% | 15.53倍 | 5.48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 | 391,000円 | +1.6% | +5.8% | 3.84% | 10.52倍 | 0.73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