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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,920 | 3,943 | 3,864 | 3,931 | -15 | -0.4% | 487,800 |
| 2025/09/16 | 3,968 | 3,969 | 3,915 | 3,946 | +33 | +0.8% | 826,000 |
| 2025/09/12 | 3,944 | 3,944 | 3,904 | 3,913 | -11 | -0.3% | 850,700 |
| 2025/09/11 | 3,931 | 3,945 | 3,891 | 3,924 | +12 | +0.3% | 579,700 |
| 2025/09/10 | 3,895 | 3,914 | 3,867 | 3,912 | +17 | +0.4% | 714,400 |
| 2025/09/09 | 3,897 | 3,933 | 3,875 | 3,895 | +14 | +0.4% | 651,700 |
| 2025/09/08 | 3,840 | 3,899 | 3,831 | 3,881 | +41 | +1.1% | 815,300 |
| 2025/09/05 | 3,833 | 3,844 | 3,800 | 3,840 | +44 | +1.2% | 686,700 |
| 2025/09/04 | 3,751 | 3,797 | 3,742 | 3,796 | +38 | +1% | 509,000 |
| 2025/09/03 | 3,808 | 3,831 | 3,735 | 3,758 | -89 | -2.3% | 819,200 |
| 2025/09/02 | 3,805 | 3,857 | 3,782 | 3,847 | +64 | +1.7% | 711,500 |
| 2025/09/01 | 3,752 | 3,812 | 3,747 | 3,783 | +5 | +0.1% | 645,800 |
| 2025/08/29 | 3,795 | 3,797 | 3,761 | 3,778 | -45 | -1.2% | 608,500 |
| 2025/08/28 | 3,781 | 3,832 | 3,780 | 3,823 | +25 | +0.7% | 627,800 |
| 2025/08/27 | 3,741 | 3,808 | 3,738 | 3,798 | +57 | +1.5% | 704,800 |
| 2025/08/26 | 3,785 | 3,790 | 3,723 | 3,741 | -34 | -0.9% | 645,800 |
| 2025/08/25 | 3,852 | 3,868 | 3,774 | 3,775 | -61 | -1.6% | 761,300 |
| 2025/08/22 | 3,823 | 3,850 | 3,795 | 3,836 | +11 | +0.3% | 902,200 |
| 2025/08/21 | 3,829 | 3,845 | 3,810 | 3,825 | -17 | -0.4% | 754,600 |
| 2025/08/20 | 3,869 | 3,912 | 3,839 | 3,842 | -27 | -0.7% | 1,128,700 |
| 2025/08/19 | 3,745 | 3,884 | 3,733 | 3,869 | +146 | +3.9% | 1,766,300 |
| 2025/08/18 | 3,723 | 3,723 | 3,662 | 3,723 | -8 | -0.2% | 1,844,200 |
| 2025/08/15 | 3,700 | 3,797 | 3,625 | 3,731 | -389 | -9.4% | 4,130,400 |
| 2025/08/14 | 4,170 | 4,171 | 4,115 | 4,120 | -86 | -2% | 755,600 |
| 2025/08/13 | 4,229 | 4,269 | 4,191 | 4,206 | +37 | +0.9% | 982,300 |
| 2025/08/12 | 4,169 | 4,212 | 4,148 | 4,169 | +47 | +1.1% | 736,800 |
| 2025/08/08 | 4,044 | 4,122 | 4,033 | 4,122 | +114 | +2.8% | 895,300 |
| 2025/08/07 | 3,961 | 4,034 | 3,960 | 4,008 | +55 | +1.4% | 637,700 |
| 2025/08/06 | 3,920 | 3,983 | 3,903 | 3,953 | +20 | +0.5% | 697,200 |
| 2025/08/05 | 3,857 | 3,952 | 3,852 | 3,933 | +89 | +2.3% | 803,200 |
| 2025/08/04 | 3,913 | 3,950 | 3,752 | 3,844 | -271 | -6.6% | 1,658,900 |
| 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 |
1～
50
件表示中 / 3785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 | 393,100円 | +13.3% | +3.5% | 3.31% | 8.41倍 | 0.80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 |
| 東センチュリー | 194,600円 | +1.6% | +8.9% | 3.49% | 10.21倍 | 0.92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 | 48,500円 | +4.4% | +50.9% | 4.12% | 10.52倍 | 1.16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 | 347,300円 | +3.9% | +1.3% | 3.31% | 14.79倍 | 1.93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 |
| 芙蓉リース | 445,000円 | +10.6% | +1.4% | 3.55% | 8.72倍 | 0.84倍 |
|
みずほ（旧富士銀）系。不動産リースに強み。再エネ投資や事業運営に傾注。買収でＢＰＯも拡充 |
市場注目の銘柄
チャート関連のコラム
