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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/07/29 | 1,711 | 1,711 | 1,672 | 1,694 | -18 | -1.1% | 723,300 |
| 2022/07/28 | 1,691 | 1,715 | 1,680 | 1,712 | +15 | +0.9% | 593,200 |
| 2022/07/27 | 1,711 | 1,719 | 1,689 | 1,697 | -25 | -1.5% | 1,014,800 |
| 2022/07/26 | 1,719 | 1,744 | 1,710 | 1,722 | +26 | +1.5% | 1,006,500 |
| 2022/07/25 | 1,672 | 1,711 | 1,668 | 1,696 | +30 | +1.8% | 882,700 |
| 2022/07/22 | 1,640 | 1,678 | 1,607 | 1,666 | +30 | +1.8% | 648,400 |
| 2022/07/21 | 1,599 | 1,641 | 1,598 | 1,636 | +35 | +2.2% | 636,700 |
| 2022/07/20 | 1,602 | 1,604 | 1,593 | 1,601 | +11 | +0.7% | 332,600 |
| 2022/07/19 | 1,606 | 1,609 | 1,579 | 1,590 | +19 | +1.2% | 407,300 |
| 2022/07/15 | 1,600 | 1,600 | 1,565 | 1,571 | -26 | -1.6% | 608,400 |
| 2022/07/14 | 1,585 | 1,600 | 1,580 | 1,597 | +8 | +0.5% | 555,700 |
| 2022/07/13 | 1,575 | 1,596 | 1,572 | 1,589 | +28 | +1.8% | 574,200 |
| 2022/07/12 | 1,581 | 1,589 | 1,547 | 1,561 | -20 | -1.3% | 420,300 |
| 2022/07/11 | 1,570 | 1,588 | 1,563 | 1,581 | +49 | +3.2% | 619,400 |
| 2022/07/08 | 1,534 | 1,551 | 1,526 | 1,532 | -5 | -0.3% | 942,300 |
| 2022/07/07 | 1,529 | 1,541 | 1,507 | 1,537 | +22 | +1.5% | 763,600 |
| 2022/07/06 | 1,538 | 1,554 | 1,508 | 1,515 | -56 | -3.6% | 1,050,900 |
| 2022/07/05 | 1,582 | 1,584 | 1,561 | 1,571 | +5 | +0.3% | 701,100 |
| 2022/07/04 | 1,577 | 1,587 | 1,549 | 1,566 | -2 | -0.1% | 482,400 |
| 2022/07/01 | 1,565 | 1,583 | 1,555 | 1,568 | +9 | +0.6% | 688,300 |
| 2022/06/30 | 1,594 | 1,594 | 1,555 | 1,559 | -45 | -2.8% | 1,177,900 |
| 2022/06/29 | 1,607 | 1,620 | 1,595 | 1,604 | -12 | -0.7% | 881,900 |
| 2022/06/28 | 1,583 | 1,624 | 1,578 | 1,616 | +54 | +3.5% | 850,500 |
| 2022/06/27 | 1,589 | 1,590 | 1,547 | 1,562 | -3 | -0.2% | 583,300 |
| 2022/06/24 | 1,573 | 1,573 | 1,544 | 1,565 | -11 | -0.7% | 536,900 |
| 2022/06/23 | 1,564 | 1,584 | 1,554 | 1,576 | +14 | +0.9% | 456,600 |
| 2022/06/22 | 1,599 | 1,603 | 1,559 | 1,562 | -22 | -1.4% | 726,100 |
| 2022/06/21 | 1,564 | 1,591 | 1,558 | 1,584 | +39 | +2.5% | 579,000 |
| 2022/06/20 | 1,575 | 1,580 | 1,538 | 1,545 | -17 | -1.1% | 692,400 |
| 2022/06/17 | 1,530 | 1,572 | 1,530 | 1,562 | -8 | -0.5% | 1,126,400 |
| 2022/06/16 | 1,542 | 1,582 | 1,542 | 1,570 | +45 | +3% | 894,200 |
| 2022/06/15 | 1,517 | 1,546 | 1,516 | 1,525 | +24 | +1.6% | 783,400 |
| 2022/06/14 | 1,479 | 1,510 | 1,479 | 1,501 | -7 | -0.5% | 502,700 |
| 2022/06/13 | 1,509 | 1,525 | 1,497 | 1,508 | -30 | -2% | 788,200 |
701～
750
件表示中 / 3733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 | 395,000円 | +13.3% | +3.5% | 3.29% | 8.63倍 | 0.83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 | 151,300円 | -0.8% | -8.6% | 2.84% | 28.20倍 | 4.59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 | 162,000円 | +1.6% | +8.9% | 4.20% | 8.50倍 | 0.77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 | 42,300円 | +4.4% | +50.9% | 4.73% | 9.18倍 | 1.02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% | 14.03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
