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 |
|---|---|---|---|---|---|---|---|
| 2025/10/02 | 1,802 | 1,815 | 1,775 | 1,775 | -26 | -1.4% | 226,000 |
| 2025/10/01 | 1,843 | 1,848 | 1,794 | 1,801 | -62 | -3.3% | 258,400 |
| 2025/09/30 | 1,860 | 1,872 | 1,836 | 1,863 | -2 | -0.1% | 273,500 |
| 2025/09/29 | 1,863 | 1,865 | 1,837 | 1,865 | -31 | -1.6% | 169,600 |
| 2025/09/26 | 1,873 | 1,906 | 1,873 | 1,896 | +11 | +0.6% | 238,000 |
| 2025/09/25 | 1,885 | 1,899 | 1,876 | 1,885 | +6 | +0.3% | 177,800 |
| 2025/09/24 | 1,870 | 1,883 | 1,860 | 1,879 | +13 | +0.7% | 179,900 |
| 2025/09/22 | 1,877 | 1,883 | 1,866 | 1,866 | -11 | -0.6% | 188,900 |
| 2025/09/19 | 1,880 | 1,895 | 1,865 | 1,877 | +3 | +0.2% | 292,200 |
| 2025/09/18 | 1,880 | 1,897 | 1,871 | 1,874 | -6 | -0.3% | 188,900 |
| 2025/09/17 | 1,904 | 1,904 | 1,872 | 1,880 | -27 | -1.4% | 268,200 |
| 2025/09/16 | 1,905 | 1,919 | 1,899 | 1,907 | +2 | +0.1% | 145,000 |
| 2025/09/12 | 1,916 | 1,926 | 1,905 | 1,905 | +1 | +0.1% | 203,300 |
| 2025/09/11 | 1,897 | 1,912 | 1,879 | 1,904 | +8 | +0.4% | 286,700 |
| 2025/09/10 | 1,884 | 1,904 | 1,882 | 1,896 | +11 | +0.6% | 158,500 |
| 2025/09/09 | 1,899 | 1,910 | 1,873 | 1,885 | -7 | -0.4% | 311,600 |
| 2025/09/08 | 1,895 | 1,904 | 1,889 | 1,892 | +10 | +0.5% | 141,200 |
| 2025/09/05 | 1,880 | 1,884 | 1,869 | 1,882 | +2 | +0.1% | 175,500 |
| 2025/09/04 | 1,848 | 1,892 | 1,846 | 1,880 | +52 | +2.8% | 289,000 |
| 2025/09/03 | 1,853 | 1,859 | 1,824 | 1,828 | -25 | -1.3% | 163,100 |
| 2025/09/02 | 1,839 | 1,853 | 1,838 | 1,853 | +25 | +1.4% | 192,100 |
| 2025/09/01 | 1,842 | 1,856 | 1,825 | 1,828 | -14 | -0.8% | 203,500 |
| 2025/08/29 | 1,845 | 1,877 | 1,842 | 1,842 | -16 | -0.9% | 154,800 |
| 2025/08/28 | 1,816 | 1,858 | 1,815 | 1,858 | +35 | +1.9% | 153,100 |
| 2025/08/27 | 1,820 | 1,825 | 1,806 | 1,823 | +9 | +0.5% | 153,600 |
| 2025/08/26 | 1,842 | 1,843 | 1,814 | 1,814 | -28 | -1.5% | 173,800 |
| 2025/08/25 | 1,836 | 1,847 | 1,832 | 1,842 | +12 | +0.7% | 145,700 |
| 2025/08/22 | 1,824 | 1,835 | 1,822 | 1,830 | +6 | +0.3% | 236,200 |
| 2025/08/21 | 1,847 | 1,847 | 1,824 | 1,824 | -27 | -1.5% | 195,000 |
| 2025/08/20 | 1,855 | 1,860 | 1,849 | 1,851 | -4 | -0.2% | 158,800 |
| 2025/08/19 | 1,857 | 1,865 | 1,853 | 1,855 | -2 | -0.1% | 162,800 |
| 2025/08/18 | 1,878 | 1,878 | 1,855 | 1,857 | -13 | -0.7% | 294,000 |
| 2025/08/15 | 1,828 | 1,871 | 1,828 | 1,870 | +45 | +2.5% | 402,100 |
| 2025/08/14 | 1,865 | 1,870 | 1,825 | 1,825 | -47 | -2.5% | 315,500 |
| 2025/08/13 | 1,870 | 1,885 | 1,860 | 1,872 | +6 | +0.3% | 264,700 |
| 2025/08/12 | 1,847 | 1,872 | 1,845 | 1,866 | +27 | +1.5% | 226,900 |
| 2025/08/08 | 1,865 | 1,870 | 1,830 | 1,839 | -53 | -2.8% | 311,300 |
| 2025/08/07 | 1,887 | 1,896 | 1,877 | 1,892 | +12 | +0.6% | 162,900 |
| 2025/08/06 | 1,875 | 1,882 | 1,860 | 1,880 | +15 | +0.8% | 132,900 |
| 2025/08/05 | 1,843 | 1,869 | 1,836 | 1,865 | +36 | +2% | 150,600 |
| 2025/08/04 | 1,821 | 1,831 | 1,810 | 1,829 | -21 | -1.1% | 127,500 |
| 2025/08/01 | 1,838 | 1,855 | 1,829 | 1,850 | +12 | +0.7% | 413,500 |
| 2025/07/31 | 1,815 | 1,842 | 1,813 | 1,838 | +31 | +1.7% | 168,000 |
| 2025/07/30 | 1,807 | 1,816 | 1,802 | 1,807 | +5 | +0.3% | 112,100 |
| 2025/07/29 | 1,791 | 1,804 | 1,783 | 1,802 | ±0 | ±0% | 147,700 |
| 2025/07/28 | 1,822 | 1,826 | 1,798 | 1,802 | -25 | -1.4% | 150,300 |
| 2025/07/25 | 1,822 | 1,841 | 1,816 | 1,827 | +8 | +0.4% | 127,900 |
| 2025/07/24 | 1,810 | 1,824 | 1,805 | 1,819 | +15 | +0.8% | 142,000 |
| 2025/07/23 | 1,786 | 1,824 | 1,781 | 1,804 | +39 | +2.2% | 251,900 |
| 2025/07/22 | 1,781 | 1,800 | 1,759 | 1,765 | -30 | -1.7% | 141,300 |
51～
100
件表示中 / 3845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 | 196,900円 | +58.0% | +5.5% | 4.06% | 17.04倍 | 1.18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％ |
| オリコ | 104,800円 | +1.9% | -2.8% | 3.82% | 14.95倍 | 0.75倍 |
|
信販・カードが軸、オートローンは最大手。保証業務強化。みずほグループと資本業務提携 |
| リコーリース | 576,000円 | +2.5% | -12.8% | 3.21% | 13.45倍 | 0.74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 |
| Ｅギャランティ | 179,900円 | +10.5% | +1.9% | 2.11% | 22.89倍 | 3.78倍 |
|
企業の売掛債権保証で成長。リスクの大半を再保証先に移転。金融機関に提携販売網。伊藤忠系 |
| ＮＥＣキャピ | 395,000円 | +15.7% | +69.5% | 3.80% | 8.51倍 | 0.69倍 |
|
２４年１０月からＳＢＩ新生銀の持分会社。リース扱いは情報通信機器約８割。ファンド事業にも力 |
市場注目の銘柄
チャート関連のコラム
