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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,759 | 1,759 | 1,733 | 1,747 | -19 | -1.1% | 739,200 |
| 2022/10/12 | 1,780 | 1,780 | 1,753 | 1,766 | -17 | -1% | 706,600 |
| 2022/10/11 | 1,823 | 1,841 | 1,783 | 1,783 | -40 | -2.2% | 1,172,600 |
| 2022/10/07 | 1,800 | 1,828 | 1,786 | 1,823 | +27 | +1.5% | 1,089,900 |
| 2022/10/06 | 1,742 | 1,821 | 1,742 | 1,796 | +58 | +3.3% | 1,120,500 |
| 2022/10/05 | 1,725 | 1,747 | 1,723 | 1,738 | +25 | +1.5% | 796,100 |
| 2022/10/04 | 1,701 | 1,741 | 1,692 | 1,713 | +37 | +2.2% | 1,081,400 |
| 2022/10/03 | 1,668 | 1,680 | 1,635 | 1,676 | -16 | -0.9% | 831,100 |
| 2022/09/30 | 1,701 | 1,718 | 1,670 | 1,692 | -7 | -0.4% | 1,147,100 |
| 2022/09/29 | 1,671 | 1,701 | 1,665 | 1,699 | +40 | +2.4% | 716,900 |
| 2022/09/28 | 1,670 | 1,680 | 1,629 | 1,659 | -35 | -2.1% | 872,700 |
| 2022/09/27 | 1,700 | 1,706 | 1,689 | 1,694 | -3 | -0.2% | 689,600 |
| 2022/09/26 | 1,733 | 1,741 | 1,697 | 1,697 | -59 | -3.4% | 779,500 |
| 2022/09/22 | 1,758 | 1,763 | 1,741 | 1,756 | -2 | -0.1% | 436,300 |
| 2022/09/21 | 1,762 | 1,765 | 1,751 | 1,758 | -20 | -1.1% | 471,500 |
| 2022/09/20 | 1,783 | 1,787 | 1,764 | 1,778 | +15 | +0.9% | 441,500 |
| 2022/09/16 | 1,767 | 1,771 | 1,735 | 1,763 | +1 | +0.1% | 678,100 |
| 2022/09/15 | 1,771 | 1,771 | 1,752 | 1,762 | +1 | +0.1% | 423,300 |
| 2022/09/14 | 1,730 | 1,769 | 1,727 | 1,761 | -25 | -1.4% | 725,300 |
| 2022/09/13 | 1,788 | 1,791 | 1,768 | 1,786 | ±0 | ±0% | 393,400 |
| 2022/09/12 | 1,783 | 1,789 | 1,775 | 1,786 | +17 | +1% | 393,700 |
| 2022/09/09 | 1,743 | 1,773 | 1,730 | 1,769 | +30 | +1.7% | 747,800 |
| 2022/09/08 | 1,720 | 1,742 | 1,718 | 1,739 | +27 | +1.6% | 598,500 |
| 2022/09/07 | 1,725 | 1,739 | 1,694 | 1,712 | -8 | -0.5% | 540,000 |
| 2022/09/06 | 1,732 | 1,736 | 1,711 | 1,720 | ±0 | ±0% | 300,800 |
| 2022/09/05 | 1,733 | 1,740 | 1,712 | 1,720 | -11 | -0.6% | 324,700 |
| 2022/09/02 | 1,749 | 1,750 | 1,724 | 1,731 | -11 | -0.6% | 377,100 |
| 2022/09/01 | 1,735 | 1,745 | 1,719 | 1,742 | -10 | -0.6% | 649,600 |
| 2022/08/31 | 1,741 | 1,754 | 1,729 | 1,752 | +7 | +0.4% | 624,800 |
| 2022/08/30 | 1,766 | 1,773 | 1,736 | 1,745 | -18 | -1% | 406,000 |
| 2022/08/29 | 1,743 | 1,769 | 1,741 | 1,763 | -2 | -0.1% | 562,200 |
| 2022/08/26 | 1,770 | 1,779 | 1,760 | 1,765 | +1 | +0.1% | 401,800 |
| 2022/08/25 | 1,759 | 1,764 | 1,745 | 1,764 | +14 | +0.8% | 387,900 |
| 2022/08/24 | 1,757 | 1,757 | 1,742 | 1,750 | +16 | +0.9% | 448,900 |
| 2022/08/23 | 1,740 | 1,745 | 1,725 | 1,734 | -18 | -1% | 381,700 |
| 2022/08/22 | 1,743 | 1,762 | 1,740 | 1,752 | -1 | -0.1% | 468,600 |
| 2022/08/19 | 1,772 | 1,773 | 1,744 | 1,753 | -13 | -0.7% | 666,900 |
| 2022/08/18 | 1,774 | 1,778 | 1,754 | 1,766 | -17 | -1% | 475,600 |
| 2022/08/17 | 1,750 | 1,787 | 1,749 | 1,783 | +39 | +2.2% | 928,200 |
| 2022/08/16 | 1,739 | 1,760 | 1,720 | 1,744 | +14 | +0.8% | 677,100 |
| 2022/08/15 | 1,741 | 1,741 | 1,717 | 1,730 | -27 | -1.5% | 601,600 |
| 2022/08/12 | 1,800 | 1,822 | 1,747 | 1,757 | +74 | +4.4% | 1,574,900 |
| 2022/08/10 | 1,699 | 1,710 | 1,678 | 1,683 | +9 | +0.5% | 736,700 |
| 2022/08/09 | 1,675 | 1,720 | 1,670 | 1,674 | +4 | +0.2% | 771,900 |
| 2022/08/08 | 1,680 | 1,683 | 1,656 | 1,670 | -11 | -0.7% | 484,600 |
| 2022/08/05 | 1,670 | 1,692 | 1,667 | 1,681 | -4 | -0.2% | 528,200 |
| 2022/08/04 | 1,686 | 1,689 | 1,665 | 1,685 | +8 | +0.5% | 297,400 |
| 2022/08/03 | 1,685 | 1,699 | 1,669 | 1,677 | -21 | -1.2% | 451,800 |
| 2022/08/02 | 1,690 | 1,704 | 1,679 | 1,698 | -10 | -0.6% | 536,500 |
| 2022/08/01 | 1,702 | 1,712 | 1,689 | 1,708 | +14 | +0.8% | 281,800 |
701～
750
件表示中 / 3767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 | 381,600円 | +13.3% | +3.5% | 3.41% | 8.23倍 | 0.79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 | 185,800円 | +1.6% | +8.9% | 3.66% | 9.75倍 | 0.88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 | 47,700円 | +4.4% | +50.9% | 4.19% | 10.35倍 | 1.15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 | 336,000円 | +3.9% | +1.3% | 3.42% | 14.38倍 | 1.88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 | 434,600円 | +10.6% | +1.4% | 3.64% | 8.52倍 | 0.82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
該当銘柄がありません
チャート関連のコラム
