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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 1,702 | 1,721 | 1,701 | 1,721 | +11 | +0.6% | 121,400 |
| 2025/06/16 | 1,717 | 1,726 | 1,710 | 1,710 | +5 | +0.3% | 116,500 |
| 2025/06/13 | 1,723 | 1,732 | 1,702 | 1,705 | -26 | -1.5% | 181,500 |
| 2025/06/12 | 1,732 | 1,739 | 1,726 | 1,731 | -1 | -0.1% | 105,400 |
| 2025/06/11 | 1,740 | 1,750 | 1,723 | 1,732 | -1 | -0.1% | 122,500 |
| 2025/06/10 | 1,735 | 1,757 | 1,731 | 1,733 | -5 | -0.3% | 177,000 |
| 2025/06/09 | 1,740 | 1,745 | 1,729 | 1,738 | +15 | +0.9% | 123,200 |
| 2025/06/06 | 1,725 | 1,745 | 1,721 | 1,723 | -5 | -0.3% | 125,000 |
| 2025/06/05 | 1,727 | 1,737 | 1,719 | 1,728 | -14 | -0.8% | 123,500 |
| 2025/06/04 | 1,743 | 1,771 | 1,740 | 1,742 | +6 | +0.3% | 193,800 |
| 2025/06/03 | 1,740 | 1,749 | 1,730 | 1,736 | +3 | +0.2% | 157,200 |
| 2025/06/02 | 1,723 | 1,772 | 1,720 | 1,733 | +8 | +0.5% | 294,900 |
| 2025/05/30 | 1,673 | 1,731 | 1,666 | 1,725 | +37 | +2.2% | 294,300 |
| 2025/05/29 | 1,681 | 1,708 | 1,681 | 1,688 | +10 | +0.6% | 172,700 |
| 2025/05/28 | 1,679 | 1,689 | 1,668 | 1,678 | +8 | +0.5% | 220,900 |
| 2025/05/27 | 1,642 | 1,670 | 1,642 | 1,670 | +27 | +1.6% | 149,900 |
| 2025/05/26 | 1,640 | 1,654 | 1,638 | 1,643 | +6 | +0.4% | 171,500 |
| 2025/05/23 | 1,660 | 1,669 | 1,637 | 1,637 | -7 | -0.4% | 113,200 |
| 2025/05/22 | 1,630 | 1,658 | 1,629 | 1,644 | -6 | -0.4% | 127,900 |
| 2025/05/21 | 1,652 | 1,671 | 1,650 | 1,650 | -4 | -0.2% | 128,000 |
| 2025/05/20 | 1,664 | 1,680 | 1,647 | 1,654 | -10 | -0.6% | 189,600 |
| 2025/05/19 | 1,655 | 1,676 | 1,647 | 1,664 | -2 | -0.1% | 170,200 |
| 2025/05/16 | 1,675 | 1,692 | 1,663 | 1,666 | -15 | -0.9% | 354,200 |
| 2025/05/15 | 1,695 | 1,703 | 1,674 | 1,681 | -30 | -1.8% | 164,100 |
| 2025/05/14 | 1,708 | 1,724 | 1,690 | 1,711 | -1 | -0.1% | 128,100 |
| 2025/05/13 | 1,730 | 1,743 | 1,710 | 1,712 | -7 | -0.4% | 139,400 |
| 2025/05/12 | 1,701 | 1,735 | 1,695 | 1,719 | +18 | +1.1% | 123,600 |
| 2025/05/09 | 1,673 | 1,703 | 1,670 | 1,701 | +36 | +2.2% | 143,000 |
| 2025/05/08 | 1,680 | 1,681 | 1,658 | 1,665 | -20 | -1.2% | 133,700 |
| 2025/05/07 | 1,676 | 1,691 | 1,668 | 1,685 | +9 | +0.5% | 133,800 |
| 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 |
1～
50
件表示中 / 3722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 | 172,100円 | +4.2% | +5.5% | 4.65% | 15.08倍 | 1.05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 | 41,000円 | +11.5% | +11.9% | 2.93% | 8.25倍 | 0.90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 | 508,000円 | +2.5% | -12.8% | 3.64% | 11.86倍 | 0.67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 | 86,400円 | +1.9% | -2.8% | 4.63% | 12.33倍 | 0.62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 | 389,000円 | +0.3% | -22.4% | 5.14% | 8.72倍 | 0.54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
