日本証券金融の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,698 | 1,698 | 1,670 | 1,676 | -16 | -0.9% | 135,500 |
| 2025/05/01 | 1,695 | 1,710 | 1,683 | 1,692 | -12 | -0.7% | 150,900 |
| 2025/04/30 | 1,691 | 1,721 | 1,691 | 1,704 | +13 | +0.8% | 152,600 |
| 2025/04/28 | 1,696 | 1,717 | 1,687 | 1,691 | -8 | -0.5% | 144,500 |
| 2025/04/25 | 1,669 | 1,706 | 1,665 | 1,699 | +35 | +2.1% | 192,100 |
| 2025/04/24 | 1,671 | 1,681 | 1,656 | 1,664 | +1 | +0.1% | 200,400 |
| 2025/04/23 | 1,683 | 1,685 | 1,657 | 1,663 | +4 | +0.2% | 208,000 |
| 2025/04/22 | 1,640 | 1,659 | 1,639 | 1,659 | +10 | +0.6% | 67,600 |
| 2025/04/21 | 1,655 | 1,660 | 1,635 | 1,649 | -5 | -0.3% | 96,500 |
| 2025/04/18 | 1,654 | 1,660 | 1,641 | 1,654 | +18 | +1.1% | 76,200 |
| 2025/04/17 | 1,630 | 1,643 | 1,622 | 1,636 | +9 | +0.6% | 54,200 |
| 2025/04/16 | 1,635 | 1,645 | 1,613 | 1,627 | -3 | -0.2% | 82,300 |
| 2025/04/15 | 1,649 | 1,650 | 1,630 | 1,630 | -5 | -0.3% | 84,600 |
| 2025/04/14 | 1,648 | 1,648 | 1,630 | 1,635 | +11 | +0.7% | 89,600 |
| 2025/04/11 | 1,604 | 1,631 | 1,564 | 1,624 | -18 | -1.1% | 170,400 |
| 2025/04/10 | 1,687 | 1,687 | 1,640 | 1,642 | +89 | +5.7% | 196,700 |
| 2025/04/09 | 1,572 | 1,578 | 1,534 | 1,553 | -59 | -3.7% | 241,900 |
| 2025/04/08 | 1,569 | 1,630 | 1,561 | 1,612 | +102 | +6.8% | 234,000 |
| 2025/04/07 | 1,476 | 1,543 | 1,456 | 1,510 | -86 | -5.4% | 466,100 |
| 2025/04/04 | 1,609 | 1,634 | 1,560 | 1,596 | -86 | -5.1% | 354,200 |
| 2025/04/03 | 1,676 | 1,706 | 1,663 | 1,682 | -70 | -4% | 320,800 |
| 2025/04/02 | 1,769 | 1,770 | 1,730 | 1,752 | -11 | -0.6% | 150,900 |
| 2025/04/01 | 1,791 | 1,802 | 1,763 | 1,763 | -23 | -1.3% | 141,200 |
| 2025/03/31 | 1,796 | 1,804 | 1,760 | 1,786 | -35 | -1.9% | 197,600 |
| 2025/03/28 | 1,810 | 1,851 | 1,810 | 1,821 | -42 | -2.3% | 252,000 |
| 2025/03/27 | 1,859 | 1,868 | 1,849 | 1,863 | -2 | -0.1% | 272,300 |
| 2025/03/26 | 1,866 | 1,870 | 1,853 | 1,865 | +3 | +0.2% | 220,600 |
| 2025/03/25 | 1,855 | 1,869 | 1,845 | 1,862 | +9 | +0.5% | 152,600 |
| 2025/03/24 | 1,874 | 1,874 | 1,845 | 1,853 | -16 | -0.9% | 169,300 |
| 2025/03/21 | 1,854 | 1,869 | 1,850 | 1,869 | +15 | +0.8% | 222,700 |
| 2025/03/19 | 1,835 | 1,872 | 1,835 | 1,854 | +19 | +1% | 222,200 |
| 2025/03/18 | 1,821 | 1,854 | 1,813 | 1,835 | +26 | +1.4% | 236,600 |
| 2025/03/17 | 1,820 | 1,830 | 1,805 | 1,809 | +1 | +0.1% | 158,200 |
| 2025/03/14 | 1,799 | 1,820 | 1,799 | 1,808 | +6 | +0.3% | 172,900 |
| 2025/03/13 | 1,803 | 1,815 | 1,793 | 1,802 | +11 | +0.6% | 222,600 |
| 2025/03/12 | 1,754 | 1,802 | 1,747 | 1,791 | +44 | +2.5% | 295,300 |
| 2025/03/11 | 1,731 | 1,751 | 1,715 | 1,747 | -14 | -0.8% | 234,800 |
| 2025/03/10 | 1,800 | 1,802 | 1,759 | 1,761 | -28 | -1.6% | 183,200 |
| 2025/03/07 | 1,790 | 1,800 | 1,780 | 1,789 | -22 | -1.2% | 200,300 |
| 2025/03/06 | 1,801 | 1,816 | 1,801 | 1,811 | +21 | +1.2% | 158,200 |
| 2025/03/05 | 1,781 | 1,799 | 1,781 | 1,790 | +9 | +0.5% | 154,900 |
| 2025/03/04 | 1,805 | 1,809 | 1,771 | 1,781 | -22 | -1.2% | 195,400 |
| 2025/03/03 | 1,800 | 1,816 | 1,799 | 1,803 | +22 | +1.2% | 115,300 |
| 2025/02/28 | 1,791 | 1,800 | 1,777 | 1,781 | -19 | -1.1% | 200,100 |
| 2025/02/27 | 1,798 | 1,804 | 1,783 | 1,800 | +6 | +0.3% | 138,400 |
| 2025/02/26 | 1,779 | 1,805 | 1,776 | 1,794 | +18 | +1% | 205,300 |
| 2025/02/25 | 1,774 | 1,785 | 1,766 | 1,776 | -9 | -0.5% | 196,500 |
| 2025/02/21 | 1,794 | 1,821 | 1,769 | 1,785 | -9 | -0.5% | 251,500 |
| 2025/02/20 | 1,795 | 1,812 | 1,778 | 1,794 | -5 | -0.3% | 176,100 |
| 2025/02/19 | 1,822 | 1,829 | 1,799 | 1,799 | -15 | -0.8% | 190,200 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「日証金」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 |
|---|---|---|---|---|---|---|---|---|
| 日証金 | 167,600円 | +4.0% | +12.5% | 5.01% | 13.67倍 | 0.98倍 |
|
制度信用取引の決済に必要な資金・株券の貸付（貸借取引業務）の最大手。総還元性向１００％ |
| アイフル | 36,000円 | +15.6% | +8.8% | 0.28% | 7.98倍 | 0.85倍 |
|
京都で創業。独立系の消費者金融大手。カード・信販、事業者ローン、信用保証事業も展開 |
| リコーリース | 528,000円 | +2.2% | -1.6% | 3.31% | 11.07倍 | 0.71倍 |
|
リコー系。中小企業が顧客基盤。集金代行や投資事業など強化。みずほリースと資本業務提携 |
| オリコ | 78,300円 | +8.9% | -25.5% | 5.11% | 11.17倍 | 0.57倍 |
|
信販・カードが軸、オートローンは最大手。保証業務強化。みずほグループ、伊藤忠とも資本提携 |
| ジャックス | 368,000円 | +2.3% | -27.4% | 4.89% | 7.75倍 | 0.53倍 |
|
ＭＵＦＧの信販大手。オートローン主力。クレジットカード、信用保証を強化。東南アジア進出 |
市場注目の銘柄
チャート関連のコラム
