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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 3,820 | 3,843 | 3,794 | 3,801 | -89 | -2.3% | 817,600 |
| 2025/05/21 | 3,858 | 3,899 | 3,843 | 3,890 | +38 | +1% | 516,400 |
| 2025/05/20 | 3,871 | 3,918 | 3,838 | 3,852 | -19 | -0.5% | 630,100 |
| 2025/05/19 | 3,855 | 3,910 | 3,817 | 3,871 | -35 | -0.9% | 850,900 |
| 2025/05/16 | 3,762 | 3,940 | 3,725 | 3,906 | +486 | +14.2% | 1,960,300 |
| 2025/05/15 | 3,447 | 3,463 | 3,413 | 3,420 | -78 | -2.2% | 445,600 |
| 2025/05/14 | 3,536 | 3,555 | 3,470 | 3,498 | -8 | -0.2% | 345,500 |
| 2025/05/13 | 3,554 | 3,565 | 3,490 | 3,506 | +22 | +0.6% | 490,300 |
| 2025/05/12 | 3,488 | 3,530 | 3,465 | 3,484 | -23 | -0.7% | 383,000 |
| 2025/05/09 | 3,445 | 3,507 | 3,410 | 3,507 | +132 | +3.9% | 720,300 |
| 2025/05/08 | 3,350 | 3,376 | 3,332 | 3,375 | +3 | +0.1% | 370,900 |
| 2025/05/07 | 3,346 | 3,372 | 3,331 | 3,372 | +21 | +0.6% | 466,800 |
| 2025/05/02 | 3,360 | 3,384 | 3,338 | 3,351 | -2 | -0.1% | 321,600 |
| 2025/05/01 | 3,349 | 3,390 | 3,341 | 3,353 | +13 | +0.4% | 318,100 |
| 2025/04/30 | 3,341 | 3,344 | 3,307 | 3,340 | +20 | +0.6% | 426,800 |
| 2025/04/28 | 3,287 | 3,350 | 3,277 | 3,320 | +22 | +0.7% | 339,500 |
| 2025/04/25 | 3,298 | 3,316 | 3,265 | 3,298 | +33 | +1% | 385,400 |
| 2025/04/24 | 3,290 | 3,307 | 3,257 | 3,265 | +45 | +1.4% | 541,100 |
| 2025/04/23 | 3,294 | 3,294 | 3,200 | 3,220 | +60 | +1.9% | 422,300 |
| 2025/04/22 | 3,116 | 3,163 | 3,111 | 3,160 | +17 | +0.5% | 254,100 |
| 2025/04/21 | 3,174 | 3,186 | 3,133 | 3,143 | -34 | -1.1% | 313,800 |
| 2025/04/18 | 3,165 | 3,193 | 3,150 | 3,177 | +11 | +0.3% | 246,600 |
| 2025/04/17 | 3,100 | 3,176 | 3,100 | 3,166 | +74 | +2.4% | 355,600 |
| 2025/04/16 | 3,114 | 3,119 | 3,081 | 3,092 | -3 | -0.1% | 387,300 |
| 2025/04/15 | 3,175 | 3,178 | 3,095 | 3,095 | -41 | -1.3% | 455,700 |
| 2025/04/14 | 3,090 | 3,160 | 3,073 | 3,136 | +41 | +1.3% | 487,600 |
| 2025/04/11 | 2,978 | 3,108 | 2,969.5 | 3,095 | -71 | -2.2% | 813,200 |
| 2025/04/10 | 3,173 | 3,181 | 3,106 | 3,166 | +278.5 | +9.6% | 812,600 |
| 2025/04/09 | 2,937.5 | 2,960 | 2,850 | 2,887.5 | -204.5 | -6.6% | 1,180,800 |
| 2025/04/08 | 2,990.5 | 3,131 | 2,984 | 3,092 | +238.5 | +8.4% | 746,300 |
| 2025/04/07 | 2,849.5 | 2,945 | 2,781 | 2,853.5 | -274.5 | -8.8% | 1,206,200 |
| 2025/04/04 | 3,217 | 3,257 | 3,070 | 3,128 | -229 | -6.8% | 1,224,000 |
| 2025/04/03 | 3,320 | 3,388 | 3,317 | 3,357 | -129 | -3.7% | 1,107,300 |
| 2025/04/02 | 3,516 | 3,533 | 3,442 | 3,486 | -25 | -0.7% | 727,200 |
1～
50
件表示中 / 3720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 | 397,400円 | +13.3% | +3.5% | 3.27% | 8.68倍 | 0.83倍 |
|
流通系カード大手。リースや保証、不動産、エンタメ事業も展開。インドの金融事業を急拡大 |
| 三菱ＨＣキャ | 105,000円 | +5.2% | +8.5% | 4.29% | 9.42倍 | 0.84倍 |
|
三菱ＵＦＪグループ。日立キャピタルと２１年４月統合。リース首位級。Ｍ＆Ａで海外展開加速 |
| 東センチュリー | 158,100円 | +1.6% | +8.9% | 4.30% | 8.29倍 | 0.75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 | 41,800円 | +4.4% | +50.9% | 4.78% | 9.07倍 | 1.00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 | 315,700円 | +3.9% | +1.3% | 3.64% | 13.62倍 | 1.78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
