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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,500 | 3,527 | 3,438 | 3,449 | -71 | -2% | 570,500 |
| 2024/07/23 | 3,497 | 3,566 | 3,481 | 3,520 | +63 | +1.8% | 627,700 |
| 2024/07/22 | 3,474 | 3,491 | 3,436 | 3,457 | -18 | -0.5% | 515,000 |
| 2024/07/19 | 3,440 | 3,481 | 3,430 | 3,475 | +7 | +0.2% | 461,300 |
| 2024/07/18 | 3,438 | 3,491 | 3,428 | 3,468 | +40 | +1.2% | 608,400 |
| 2024/07/17 | 3,469 | 3,479 | 3,424 | 3,428 | +1 | ±0% | 437,400 |
| 2024/07/16 | 3,381 | 3,446 | 3,371 | 3,427 | +45 | +1.3% | 413,000 |
| 2024/07/12 | 3,378 | 3,426 | 3,343 | 3,382 | -4 | -0.1% | 1,040,300 |
| 2024/07/11 | 3,408 | 3,425 | 3,379 | 3,386 | +12 | +0.4% | 516,200 |
| 2024/07/10 | 3,325 | 3,396 | 3,321 | 3,374 | +7 | +0.2% | 735,100 |
| 2024/07/09 | 3,351 | 3,393 | 3,311 | 3,367 | +12 | +0.4% | 878,900 |
| 2024/07/08 | 3,400 | 3,415 | 3,352 | 3,355 | -74 | -2.2% | 582,100 |
| 2024/07/05 | 3,484 | 3,512 | 3,423 | 3,429 | -22 | -0.6% | 734,600 |
| 2024/07/04 | 3,416 | 3,469 | 3,416 | 3,451 | +19 | +0.6% | 476,800 |
| 2024/07/03 | 3,342 | 3,433 | 3,340 | 3,432 | +89 | +2.7% | 869,700 |
| 2024/07/02 | 3,285 | 3,346 | 3,285 | 3,343 | +23 | +0.7% | 736,500 |
| 2024/07/01 | 3,335 | 3,374 | 3,304 | 3,320 | -8 | -0.2% | 626,500 |
| 2024/06/28 | 3,292 | 3,328 | 3,280 | 3,328 | +71 | +2.2% | 767,900 |
| 2024/06/27 | 3,227 | 3,257 | 3,192 | 3,257 | +8 | +0.2% | 719,700 |
| 2024/06/26 | 3,227 | 3,264 | 3,210 | 3,249 | -2 | -0.1% | 828,400 |
| 2024/06/25 | 3,220 | 3,261 | 3,205 | 3,251 | +37 | +1.2% | 604,900 |
| 2024/06/24 | 3,237 | 3,256 | 3,189 | 3,214 | -3 | -0.1% | 638,800 |
| 2024/06/21 | 3,260 | 3,288 | 3,187 | 3,217 | -64 | -2% | 1,603,500 |
| 2024/06/20 | 3,300 | 3,324 | 3,263 | 3,281 | -43 | -1.3% | 494,300 |
| 2024/06/19 | 3,351 | 3,367 | 3,306 | 3,324 | -38 | -1.1% | 694,900 |
| 2024/06/18 | 3,351 | 3,364 | 3,319 | 3,362 | +46 | +1.4% | 721,600 |
| 2024/06/17 | 3,323 | 3,372 | 3,302 | 3,316 | -54 | -1.6% | 702,400 |
| 2024/06/14 | 3,317 | 3,391 | 3,305 | 3,370 | +19 | +0.6% | 1,395,200 |
| 2024/06/13 | 3,399 | 3,407 | 3,338 | 3,351 | -24 | -0.7% | 550,200 |
| 2024/06/12 | 3,403 | 3,410 | 3,357 | 3,375 | -64 | -1.9% | 645,700 |
| 2024/06/11 | 3,449 | 3,471 | 3,416 | 3,439 | +9 | +0.3% | 609,900 |
| 2024/06/10 | 3,364 | 3,438 | 3,364 | 3,430 | +91 | +2.7% | 649,000 |
| 2024/06/07 | 3,372 | 3,396 | 3,298 | 3,339 | -28 | -0.8% | 712,900 |
| 2024/06/06 | 3,329 | 3,426 | 3,320 | 3,367 | +140 | +4.3% | 1,304,400 |
| 2024/06/05 | 3,241 | 3,270 | 3,180 | 3,227 | -144 | -4.3% | 1,554,900 |
| 2024/06/04 | 3,393 | 3,398 | 3,309 | 3,371 | -70 | -2% | 1,188,400 |
| 2024/06/03 | 3,430 | 3,441 | 3,368 | 3,441 | +36 | +1.1% | 728,400 |
| 2024/05/31 | 3,381 | 3,410 | 3,347 | 3,405 | +55 | +1.6% | 831,000 |
| 2024/05/30 | 3,311 | 3,357 | 3,262 | 3,350 | +19 | +0.6% | 704,600 |
| 2024/05/29 | 3,399 | 3,410 | 3,314 | 3,331 | -30 | -0.9% | 661,500 |
| 2024/05/28 | 3,379 | 3,385 | 3,347 | 3,361 | +23 | +0.7% | 527,900 |
| 2024/05/27 | 3,302 | 3,339 | 3,275 | 3,338 | +85 | +2.6% | 600,100 |
| 2024/05/24 | 3,195 | 3,267 | 3,191 | 3,253 | ±0 | ±0% | 605,100 |
| 2024/05/23 | 3,232 | 3,253 | 3,151 | 3,253 | +1 | ±0% | 792,400 |
| 2024/05/22 | 3,265 | 3,298 | 3,237 | 3,252 | -2 | -0.1% | 734,900 |
| 2024/05/21 | 3,282 | 3,310 | 3,240 | 3,254 | -56 | -1.7% | 1,115,700 |
| 2024/05/20 | 3,269 | 3,395 | 3,269 | 3,310 | +63 | +1.9% | 1,608,700 |
| 2024/05/17 | 3,136 | 3,257 | 3,131 | 3,247 | +41 | +1.3% | 1,487,200 |
| 2024/05/16 | 3,156 | 3,259 | 2,995.5 | 3,206 | +337 | +11.7% | 3,783,200 |
| 2024/05/15 | 2,945 | 2,964 | 2,855 | 2,869 | -48.5 | -1.7% | 838,200 |
251～
300
件表示中 / 3754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 | 411,500円 | +13.3% | +3.5% | 3.16% | 8.94倍 | 0.85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 | 149,400円 | -0.8% | -8.6% | 2.88% | 27.67倍 | 4.51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 | 177,000円 | +1.6% | +8.9% | 3.84% | 9.29倍 | 0.84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 | 44,100円 | +4.4% | +50.9% | 4.54% | 9.57倍 | 1.06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% | 13.99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
