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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,964 | 1,993 | 1,962 | 1,976 | +34 | +1.8% | 237,000 |
| 2024/09/17 | 1,946 | 1,976 | 1,911 | 1,942 | +35 | +1.8% | 330,600 |
| 2024/09/13 | 1,921 | 1,949 | 1,903 | 1,907 | -14 | -0.7% | 212,400 |
| 2024/09/12 | 1,898 | 1,937 | 1,898 | 1,921 | +59 | +3.2% | 210,600 |
| 2024/09/11 | 1,875 | 1,896 | 1,842 | 1,862 | -31 | -1.6% | 164,700 |
| 2024/09/10 | 1,888 | 1,912 | 1,882 | 1,893 | +16 | +0.9% | 217,500 |
| 2024/09/09 | 1,837 | 1,884 | 1,837 | 1,877 | -24 | -1.3% | 217,800 |
| 2024/09/06 | 1,945 | 1,949 | 1,884 | 1,901 | -23 | -1.2% | 219,600 |
| 2024/09/05 | 1,920 | 1,959 | 1,908 | 1,924 | -21 | -1.1% | 237,400 |
| 2024/09/04 | 1,979 | 2,035 | 1,933 | 1,945 | -70 | -3.5% | 344,100 |
| 2024/09/03 | 1,962 | 2,017 | 1,960 | 2,015 | +50 | +2.5% | 178,500 |
| 2024/09/02 | 2,025 | 2,045 | 1,956 | 1,965 | -48 | -2.4% | 260,800 |
| 2024/08/30 | 2,016 | 2,026 | 1,986 | 2,013 | -3 | -0.1% | 278,400 |
| 2024/08/29 | 2,027 | 2,051 | 2,002 | 2,016 | -35 | -1.7% | 234,800 |
| 2024/08/28 | 2,084 | 2,098 | 2,033 | 2,051 | -19 | -0.9% | 216,700 |
| 2024/08/27 | 1,993 | 2,081 | 1,992 | 2,070 | +56 | +2.8% | 284,900 |
| 2024/08/26 | 2,084 | 2,090 | 2,000 | 2,014 | -70 | -3.4% | 451,200 |
| 2024/08/23 | 2,023 | 2,089 | 2,015 | 2,084 | +85 | +4.3% | 545,200 |
| 2024/08/22 | 1,995 | 2,024 | 1,978 | 1,999 | +44 | +2.3% | 585,800 |
| 2024/08/21 | 1,879 | 1,965 | 1,872 | 1,955 | +65 | +3.4% | 565,300 |
| 2024/08/20 | 1,859 | 1,894 | 1,841 | 1,890 | +56 | +3.1% | 335,500 |
| 2024/08/19 | 1,821 | 1,858 | 1,815 | 1,834 | -11 | -0.6% | 284,000 |
| 2024/08/16 | 1,849 | 1,860 | 1,818 | 1,845 | +52 | +2.9% | 398,700 |
| 2024/08/15 | 1,740 | 1,806 | 1,726 | 1,793 | +49 | +2.8% | 349,700 |
| 2024/08/14 | 1,708 | 1,755 | 1,691 | 1,744 | +58 | +3.4% | 395,200 |
| 2024/08/13 | 1,600 | 1,705 | 1,600 | 1,686 | +83 | +5.2% | 390,900 |
| 2024/08/09 | 1,627 | 1,629 | 1,577 | 1,603 | +16 | +1% | 312,300 |
| 2024/08/08 | 1,551 | 1,620 | 1,540 | 1,587 | +10 | +0.6% | 370,200 |
| 2024/08/07 | 1,525 | 1,618 | 1,501 | 1,577 | +45 | +2.9% | 405,200 |
| 2024/08/06 | 1,549 | 1,549 | 1,467 | 1,532 | +103 | +7.2% | 677,500 |
| 2024/08/05 | 1,463 | 1,549 | 1,400 | 1,429 | -33 | -2.3% | 1,145,500 |
| 2024/08/02 | 1,590 | 1,595 | 1,460 | 1,462 | -209 | -12.5% | 985,400 |
| 2024/08/01 | 1,701 | 1,704 | 1,654 | 1,671 | -55 | -3.2% | 307,800 |
| 2024/07/31 | 1,630 | 1,727 | 1,623 | 1,726 | +89 | +5.4% | 330,600 |
| 2024/07/30 | 1,648 | 1,651 | 1,625 | 1,637 | -21 | -1.3% | 192,400 |
| 2024/07/29 | 1,629 | 1,658 | 1,611 | 1,658 | +52 | +3.2% | 249,900 |
| 2024/07/26 | 1,610 | 1,623 | 1,582 | 1,606 | -4 | -0.2% | 350,100 |
| 2024/07/25 | 1,631 | 1,638 | 1,576 | 1,610 | -76 | -4.5% | 898,600 |
| 2024/07/24 | 1,745 | 1,755 | 1,682 | 1,686 | -68 | -3.9% | 367,400 |
| 2024/07/23 | 1,729 | 1,754 | 1,728 | 1,754 | +32 | +1.9% | 224,400 |
| 2024/07/22 | 1,694 | 1,726 | 1,691 | 1,722 | +26 | +1.5% | 375,900 |
| 2024/07/19 | 1,745 | 1,745 | 1,683 | 1,696 | -47 | -2.7% | 313,200 |
| 2024/07/18 | 1,722 | 1,774 | 1,720 | 1,743 | +23 | +1.3% | 474,500 |
| 2024/07/17 | 1,710 | 1,729 | 1,699 | 1,720 | +30 | +1.8% | 353,300 |
| 2024/07/16 | 1,653 | 1,700 | 1,653 | 1,690 | +38 | +2.3% | 442,700 |
| 2024/07/12 | 1,618 | 1,652 | 1,613 | 1,652 | +25 | +1.5% | 285,000 |
| 2024/07/11 | 1,629 | 1,635 | 1,622 | 1,627 | +9 | +0.6% | 211,400 |
| 2024/07/10 | 1,615 | 1,629 | 1,608 | 1,618 | -1 | -0.1% | 177,100 |
| 2024/07/09 | 1,616 | 1,629 | 1,610 | 1,619 | +6 | +0.4% | 220,400 |
| 2024/07/08 | 1,636 | 1,638 | 1,605 | 1,613 | -23 | -1.4% | 245,900 |
151～
200
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
