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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,054 | 4,136 | 4,030 | 4,115 | +99 | +2.5% | 667,300 |
| 2025/07/31 | 3,976 | 4,034 | 3,962 | 4,016 | +64 | +1.6% | 553,000 |
| 2025/07/30 | 3,908 | 3,958 | 3,901 | 3,952 | +41 | +1% | 472,000 |
| 2025/07/29 | 3,942 | 3,951 | 3,909 | 3,911 | -62 | -1.6% | 481,700 |
| 2025/07/28 | 4,010 | 4,026 | 3,942 | 3,973 | -35 | -0.9% | 450,100 |
| 2025/07/25 | 4,007 | 4,011 | 3,969 | 4,008 | +8 | +0.2% | 589,400 |
| 2025/07/24 | 4,018 | 4,043 | 3,976 | 4,000 | -1 | ±0% | 730,400 |
| 2025/07/23 | 4,002 | 4,006 | 3,931 | 4,001 | +89 | +2.3% | 616,600 |
| 2025/07/22 | 3,916 | 3,950 | 3,904 | 3,912 | -35 | -0.9% | 434,400 |
| 2025/07/18 | 4,011 | 4,013 | 3,937 | 3,947 | +6 | +0.2% | 362,600 |
| 2025/07/17 | 3,913 | 3,952 | 3,910 | 3,941 | +28 | +0.7% | 299,200 |
| 2025/07/16 | 3,919 | 3,932 | 3,892 | 3,913 | -28 | -0.7% | 492,000 |
| 2025/07/15 | 3,952 | 3,975 | 3,928 | 3,941 | -10 | -0.3% | 429,000 |
| 2025/07/14 | 3,956 | 3,982 | 3,904 | 3,951 | -34 | -0.9% | 482,000 |
| 2025/07/11 | 4,038 | 4,040 | 3,981 | 3,985 | +17 | +0.4% | 497,500 |
| 2025/07/10 | 3,976 | 3,989 | 3,951 | 3,968 | -12 | -0.3% | 414,100 |
| 2025/07/09 | 3,974 | 4,028 | 3,965 | 3,980 | +25 | +0.6% | 439,100 |
| 2025/07/08 | 3,980 | 3,987 | 3,945 | 3,955 | -49 | -1.2% | 615,500 |
| 2025/07/07 | 3,997 | 4,032 | 3,976 | 4,004 | +48 | +1.2% | 463,600 |
| 2025/07/04 | 3,964 | 3,965 | 3,928 | 3,956 | +28 | +0.7% | 459,700 |
| 2025/07/03 | 3,981 | 3,984 | 3,890 | 3,928 | -86 | -2.1% | 1,229,300 |
| 2025/07/02 | 3,958 | 4,040 | 3,955 | 4,014 | +45 | +1.1% | 963,600 |
| 2025/07/01 | 3,905 | 3,985 | 3,905 | 3,969 | +69 | +1.8% | 619,500 |
| 2025/06/30 | 3,902 | 3,932 | 3,878 | 3,900 | +49 | +1.3% | 643,500 |
| 2025/06/27 | 3,869 | 3,899 | 3,832 | 3,851 | -7 | -0.2% | 668,100 |
| 2025/06/26 | 3,856 | 3,887 | 3,826 | 3,858 | -47 | -1.2% | 805,800 |
| 2025/06/25 | 3,880 | 3,909 | 3,859 | 3,905 | -14 | -0.4% | 610,500 |
| 2025/06/24 | 3,968 | 3,970 | 3,913 | 3,919 | -18 | -0.5% | 559,600 |
| 2025/06/23 | 3,977 | 3,978 | 3,903 | 3,937 | -70 | -1.7% | 768,300 |
| 2025/06/20 | 4,009 | 4,031 | 3,988 | 4,007 | -21 | -0.5% | 1,122,700 |
| 2025/06/19 | 4,050 | 4,067 | 4,015 | 4,028 | -48 | -1.2% | 645,900 |
| 2025/06/18 | 4,052 | 4,086 | 4,041 | 4,076 | -12 | -0.3% | 432,900 |
| 2025/06/17 | 4,043 | 4,113 | 4,040 | 4,088 | +65 | +1.6% | 475,900 |
| 2025/06/16 | 4,010 | 4,043 | 3,992 | 4,023 | +49 | +1.2% | 427,900 |
| 2025/06/13 | 4,046 | 4,058 | 3,971 | 3,974 | -44 | -1.1% | 847,400 |
| 2025/06/12 | 4,030 | 4,063 | 4,009 | 4,018 | -32 | -0.8% | 429,800 |
| 2025/06/11 | 4,134 | 4,134 | 4,025 | 4,050 | -60 | -1.5% | 647,900 |
| 2025/06/10 | 4,174 | 4,185 | 4,096 | 4,110 | -60 | -1.4% | 822,300 |
| 2025/06/09 | 4,150 | 4,185 | 4,150 | 4,170 | +48 | +1.2% | 383,500 |
| 2025/06/06 | 4,128 | 4,148 | 4,095 | 4,122 | -14 | -0.3% | 394,000 |
| 2025/06/05 | 4,103 | 4,173 | 4,103 | 4,136 | +45 | +1.1% | 750,900 |
| 2025/06/04 | 4,050 | 4,130 | 4,040 | 4,091 | +41 | +1% | 541,000 |
| 2025/06/03 | 4,020 | 4,083 | 3,976 | 4,050 | +67 | +1.7% | 671,700 |
| 2025/06/02 | 3,920 | 3,983 | 3,916 | 3,983 | +39 | +1% | 622,100 |
| 2025/05/30 | 3,918 | 3,954 | 3,915 | 3,944 | -15 | -0.4% | 546,800 |
| 2025/05/29 | 3,981 | 3,990 | 3,942 | 3,959 | +11 | +0.3% | 435,400 |
| 2025/05/28 | 4,005 | 4,024 | 3,948 | 3,948 | +63 | +1.6% | 578,700 |
| 2025/05/27 | 3,897 | 3,908 | 3,841 | 3,885 | +35 | +0.9% | 612,900 |
| 2025/05/26 | 3,857 | 3,873 | 3,836 | 3,850 | -7 | -0.2% | 700,400 |
| 2025/05/23 | 3,859 | 3,877 | 3,811 | 3,857 | +56 | +1.5% | 498,300 |
1～
50
件表示中 / 3754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 | 411,500円 | +13.3% | +3.5% | 3.16% | 8.94倍 | 0.85倍 |
|
独立系カード大手。ファイナンス、不動産、リース、エンタメも展開。インドの金融事業を急拡大 |
| ＪＰＸ | 149,400円 | -0.8% | -8.6% | 2.88% | 27.67倍 | 4.51倍 |
|
国内唯一の総合取引所グループ。傘下に東証、大阪取引所、東京商品取引所（ＴＯＣＯＭ） |
| 東センチュリー | 177,000円 | +1.6% | +8.9% | 3.84% | 9.29倍 | 0.84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 | 44,100円 | +4.4% | +50.9% | 4.54% | 9.57倍 | 1.06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 |
| 全国保証 | 325,400円 | +3.9% | +1.3% | 3.53% | 13.99倍 | 1.83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
