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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 1,826 | 1,853 | 1,815 | 1,835 | -13 | -0.7% | 827,600 |
| 2018/09/26 | 1,822 | 1,848 | 1,812 | 1,848 | +14 | +0.8% | 753,900 |
| 2018/09/25 | 1,865 | 1,868 | 1,824 | 1,834 | -19 | -1% | 1,019,900 |
| 2018/09/21 | 1,820 | 1,860 | 1,817 | 1,853 | +33 | +1.8% | 1,266,100 |
| 2018/09/20 | 1,815 | 1,824 | 1,794 | 1,820 | +19 | +1.1% | 948,200 |
| 2018/09/19 | 1,794 | 1,815 | 1,789 | 1,801 | +36 | +2% | 800,300 |
| 2018/09/18 | 1,743 | 1,771 | 1,734 | 1,765 | +35 | +2% | 928,000 |
| 2018/09/14 | 1,735 | 1,749 | 1,722 | 1,730 | +16 | +0.9% | 1,380,400 |
| 2018/09/13 | 1,700 | 1,734 | 1,699 | 1,714 | +9 | +0.5% | 618,300 |
| 2018/09/12 | 1,704 | 1,710 | 1,680 | 1,705 | -1 | -0.1% | 1,046,800 |
| 2018/09/11 | 1,704 | 1,717 | 1,693 | 1,706 | -3 | -0.2% | 763,100 |
| 2018/09/10 | 1,714 | 1,714 | 1,689 | 1,709 | -28 | -1.6% | 1,372,800 |
| 2018/09/07 | 1,717 | 1,744 | 1,710 | 1,737 | +8 | +0.5% | 1,012,800 |
| 2018/09/06 | 1,733 | 1,759 | 1,724 | 1,729 | -4 | -0.2% | 1,259,200 |
| 2018/09/05 | 1,763 | 1,766 | 1,726 | 1,733 | -34 | -1.9% | 1,687,100 |
| 2018/09/04 | 1,793 | 1,793 | 1,762 | 1,767 | -36 | -2% | 1,381,200 |
| 2018/09/03 | 1,847 | 1,858 | 1,798 | 1,803 | -37 | -2% | 1,056,300 |
| 2018/08/31 | 1,830 | 1,859 | 1,820 | 1,840 | -6 | -0.3% | 1,373,800 |
| 2018/08/30 | 1,887 | 1,887 | 1,842 | 1,846 | -25 | -1.3% | 861,700 |
| 2018/08/29 | 1,873 | 1,892 | 1,862 | 1,871 | +2 | +0.1% | 980,800 |
| 2018/08/28 | 1,889 | 1,898 | 1,865 | 1,869 | -5 | -0.3% | 815,300 |
| 2018/08/27 | 1,868 | 1,878 | 1,858 | 1,874 | +9 | +0.5% | 677,100 |
| 2018/08/24 | 1,859 | 1,870 | 1,845 | 1,865 | +8 | +0.4% | 630,300 |
| 2018/08/23 | 1,837 | 1,864 | 1,833 | 1,857 | +51 | +2.8% | 1,242,900 |
| 2018/08/22 | 1,799 | 1,815 | 1,794 | 1,806 | +10 | +0.6% | 748,600 |
| 2018/08/21 | 1,789 | 1,818 | 1,780 | 1,796 | +7 | +0.4% | 953,500 |
| 2018/08/20 | 1,789 | 1,797 | 1,772 | 1,789 | +7 | +0.4% | 635,800 |
| 2018/08/17 | 1,741 | 1,787 | 1,737 | 1,782 | +48 | +2.8% | 905,100 |
| 2018/08/16 | 1,695 | 1,739 | 1,687 | 1,734 | +29 | +1.7% | 849,800 |
| 2018/08/15 | 1,707 | 1,724 | 1,686 | 1,705 | +7 | +0.4% | 678,600 |
| 2018/08/14 | 1,661 | 1,699 | 1,653 | 1,698 | +46 | +2.8% | 742,500 |
| 2018/08/13 | 1,704 | 1,705 | 1,640 | 1,652 | -72 | -4.2% | 1,411,500 |
| 2018/08/10 | 1,705 | 1,754 | 1,694 | 1,724 | +56 | +3.4% | 1,901,300 |
| 2018/08/09 | 1,700 | 1,700 | 1,658 | 1,668 | -37 | -2.2% | 886,700 |
| 2018/08/08 | 1,703 | 1,726 | 1,703 | 1,705 | -11 | -0.6% | 760,800 |
| 2018/08/07 | 1,705 | 1,725 | 1,703 | 1,716 | +16 | +0.9% | 410,800 |
| 2018/08/06 | 1,697 | 1,720 | 1,691 | 1,700 | -11 | -0.6% | 594,400 |
| 2018/08/03 | 1,716 | 1,722 | 1,701 | 1,711 | -1 | -0.1% | 697,600 |
| 2018/08/02 | 1,717 | 1,738 | 1,708 | 1,712 | -8 | -0.5% | 597,900 |
| 2018/08/01 | 1,720 | 1,728 | 1,701 | 1,720 | -19 | -1.1% | 687,900 |
| 2018/07/31 | 1,749 | 1,765 | 1,717 | 1,739 | +9 | +0.5% | 1,204,800 |
| 2018/07/30 | 1,730 | 1,745 | 1,726 | 1,730 | +3 | +0.2% | 664,900 |
| 2018/07/27 | 1,734 | 1,735 | 1,715 | 1,727 | -5 | -0.3% | 685,800 |
| 2018/07/26 | 1,743 | 1,749 | 1,721 | 1,732 | +5 | +0.3% | 657,400 |
| 2018/07/25 | 1,745 | 1,748 | 1,724 | 1,727 | -2 | -0.1% | 391,100 |
| 2018/07/24 | 1,738 | 1,741 | 1,725 | 1,729 | +9 | +0.5% | 675,600 |
| 2018/07/23 | 1,673 | 1,727 | 1,666 | 1,720 | +51 | +3.1% | 1,045,200 |
| 2018/07/20 | 1,684 | 1,691 | 1,656 | 1,669 | -15 | -0.9% | 778,000 |
| 2018/07/19 | 1,687 | 1,697 | 1,681 | 1,684 | -7 | -0.4% | 780,500 |
| 2018/07/18 | 1,703 | 1,714 | 1,691 | 1,691 | +2 | +0.1% | 537,100 |
1651～
1700
件表示中 / 3735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 | 395,600円 | +13.3% | +3.5% | 3.29% | 8.59倍 | 0.82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 | 149,900円 | -0.8% | -8.6% | 2.87% | 27.85倍 | 4.54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 | 165,500円 | +1.6% | +8.9% | 4.11% | 8.68倍 | 0.78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 | 41,600円 | +4.4% | +50.9% | 4.81% | 9.03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 | 323,600円 | +3.9% | +1.3% | 3.55% | 13.96倍 | 1.82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
