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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,501 | 1,517 | 1,496 | 1,517 | -1 | -0.1% | 687,200 |
| 2022/05/19 | 1,493 | 1,524 | 1,481 | 1,518 | +16 | +1.1% | 803,000 |
| 2022/05/18 | 1,510 | 1,516 | 1,486 | 1,502 | +22 | +1.5% | 1,005,000 |
| 2022/05/17 | 1,501 | 1,511 | 1,480 | 1,480 | -22 | -1.5% | 1,184,500 |
| 2022/05/16 | 1,496 | 1,519 | 1,477 | 1,502 | -37 | -2.4% | 1,329,500 |
| 2022/05/13 | 1,485 | 1,548 | 1,481 | 1,539 | +49 | +3.3% | 1,606,100 |
| 2022/05/12 | 1,492 | 1,504 | 1,479 | 1,490 | +1 | +0.1% | 717,800 |
| 2022/05/11 | 1,513 | 1,528 | 1,486 | 1,489 | -62 | -4% | 1,039,000 |
| 2022/05/10 | 1,543 | 1,559 | 1,522 | 1,551 | +11 | +0.7% | 858,000 |
| 2022/05/09 | 1,549 | 1,558 | 1,510 | 1,540 | -12 | -0.8% | 913,300 |
| 2022/05/06 | 1,525 | 1,559 | 1,523 | 1,552 | +36 | +2.4% | 1,252,900 |
| 2022/05/02 | 1,444 | 1,525 | 1,434 | 1,516 | +53 | +3.6% | 934,800 |
| 2022/04/28 | 1,438 | 1,466 | 1,429 | 1,463 | +3 | +0.2% | 1,383,300 |
| 2022/04/27 | 1,467 | 1,475 | 1,445 | 1,460 | -28 | -1.9% | 1,732,500 |
| 2022/04/26 | 1,490 | 1,498 | 1,469 | 1,488 | +18 | +1.2% | 1,488,800 |
| 2022/04/25 | 1,529 | 1,545 | 1,460 | 1,470 | -83 | -5.3% | 1,916,000 |
| 2022/04/22 | 1,581 | 1,588 | 1,544 | 1,553 | -34 | -2.1% | 1,322,800 |
| 2022/04/21 | 1,618 | 1,620 | 1,563 | 1,587 | -35 | -2.2% | 1,605,400 |
| 2022/04/20 | 1,590 | 1,642 | 1,572 | 1,622 | +27 | +1.7% | 2,201,000 |
| 2022/04/19 | 1,559 | 1,603 | 1,523 | 1,595 | -19 | -1.2% | 4,213,600 |
| 2022/04/18 | 1,637 | 1,637 | 1,557 | 1,614 | +277 | +20.7% | 9,451,700 |
| 2022/04/15 | 1,328 | 1,340 | 1,316 | 1,337 | +16 | +1.2% | 603,200 |
| 2022/04/14 | 1,310 | 1,325 | 1,306 | 1,321 | +10 | +0.8% | 591,600 |
| 2022/04/13 | 1,300 | 1,313 | 1,285 | 1,311 | +15 | +1.2% | 920,000 |
| 2022/04/12 | 1,291 | 1,308 | 1,291 | 1,296 | +2 | +0.2% | 640,100 |
| 2022/04/11 | 1,278 | 1,307 | 1,278 | 1,294 | +34 | +2.7% | 774,400 |
| 2022/04/08 | 1,296 | 1,296 | 1,238 | 1,260 | -34 | -2.6% | 1,472,800 |
| 2022/04/07 | 1,286 | 1,302 | 1,282 | 1,294 | +2 | +0.2% | 669,300 |
| 2022/04/06 | 1,297 | 1,309 | 1,292 | 1,292 | -7 | -0.5% | 707,900 |
| 2022/04/05 | 1,310 | 1,321 | 1,298 | 1,299 | -11 | -0.8% | 638,900 |
| 2022/04/04 | 1,322 | 1,322 | 1,297 | 1,310 | -18 | -1.4% | 449,300 |
| 2022/04/01 | 1,302 | 1,329 | 1,292 | 1,328 | +25 | +1.9% | 1,222,800 |
| 2022/03/31 | 1,300 | 1,314 | 1,292 | 1,303 | -6 | -0.5% | 1,102,000 |
| 2022/03/30 | 1,284 | 1,311 | 1,276 | 1,309 | -17 | -1.3% | 944,800 |
| 2022/03/29 | 1,321 | 1,329 | 1,310 | 1,326 | -6 | -0.5% | 666,400 |
| 2022/03/28 | 1,344 | 1,344 | 1,310 | 1,332 | +7 | +0.5% | 467,800 |
| 2022/03/25 | 1,350 | 1,350 | 1,313 | 1,325 | -4 | -0.3% | 564,600 |
| 2022/03/24 | 1,310 | 1,329 | 1,303 | 1,329 | +4 | +0.3% | 532,200 |
| 2022/03/23 | 1,334 | 1,337 | 1,312 | 1,325 | +6 | +0.5% | 640,500 |
| 2022/03/22 | 1,287 | 1,321 | 1,286 | 1,319 | +32 | +2.5% | 1,090,700 |
| 2022/03/18 | 1,285 | 1,293 | 1,279 | 1,287 | -13 | -1% | 1,196,200 |
| 2022/03/17 | 1,313 | 1,319 | 1,289 | 1,300 | +2 | +0.2% | 1,349,500 |
| 2022/03/16 | 1,285 | 1,304 | 1,277 | 1,298 | -33 | -2.5% | 1,261,500 |
| 2022/03/15 | 1,336 | 1,341 | 1,311 | 1,331 | +3 | +0.2% | 597,100 |
| 2022/03/14 | 1,303 | 1,337 | 1,303 | 1,328 | +40 | +3.1% | 794,800 |
| 2022/03/11 | 1,275 | 1,298 | 1,265 | 1,288 | +9 | +0.7% | 928,600 |
| 2022/03/10 | 1,255 | 1,287 | 1,247 | 1,279 | +54 | +4.4% | 1,425,800 |
| 2022/03/09 | 1,218 | 1,243 | 1,213 | 1,225 | +21 | +1.7% | 1,087,800 |
| 2022/03/08 | 1,232 | 1,238 | 1,203 | 1,204 | -45 | -3.6% | 1,168,800 |
| 2022/03/07 | 1,252 | 1,265 | 1,241 | 1,249 | -26 | -2% | 1,058,900 |
801～
850
件表示中 / 3768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 | 383,600円 | +13.3% | +3.5% | 3.39% | 8.28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 | 187,200円 | +1.6% | +8.9% | 3.63% | 9.83倍 | 0.89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 | 47,600円 | +4.4% | +50.9% | 4.20% | 10.32倍 | 1.14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 | 335,800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 | 437,800円 | +10.6% | +1.4% | 3.61% | 8.58倍 | 0.83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
