日本取引所グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,762 | 3,825 | 3,741 | 3,794 | +8 | +0.2% | 2,869,700 |
| 2024/04/25 | 3,855 | 3,876 | 3,758 | 3,786 | -135 | -3.4% | 1,546,900 |
| 2024/04/24 | 3,859 | 3,944 | 3,803 | 3,921 | +41 | +1.1% | 2,175,500 |
| 2024/04/23 | 3,824 | 3,884 | 3,805 | 3,880 | +86 | +2.3% | 1,637,900 |
| 2024/04/22 | 3,800 | 3,805 | 3,725 | 3,794 | +41 | +1.1% | 1,531,300 |
| 2024/04/19 | 3,859 | 3,898 | 3,729 | 3,753 | -143 | -3.7% | 2,559,200 |
| 2024/04/18 | 3,880 | 3,933 | 3,836 | 3,896 | +12 | +0.3% | 1,392,200 |
| 2024/04/17 | 3,947 | 3,972 | 3,875 | 3,884 | -29 | -0.7% | 1,637,600 |
| 2024/04/16 | 4,064 | 4,076 | 3,893 | 3,913 | -214 | -5.2% | 2,188,300 |
| 2024/04/15 | 4,107 | 4,158 | 4,083 | 4,127 | -46 | -1.1% | 937,100 |
| 2024/04/12 | 4,200 | 4,200 | 4,113 | 4,173 | +40 | +1% | 1,084,400 |
| 2024/04/11 | 4,083 | 4,162 | 4,065 | 4,133 | +11 | +0.3% | 1,180,700 |
| 2024/04/10 | 4,139 | 4,157 | 4,072 | 4,122 | -72 | -1.7% | 1,351,500 |
| 2024/04/09 | 4,230 | 4,267 | 4,178 | 4,194 | -16 | -0.4% | 950,600 |
| 2024/04/08 | 4,220 | 4,323 | 4,203 | 4,210 | +79 | +1.9% | 1,686,800 |
| 2024/04/05 | 4,144 | 4,148 | 4,048 | 4,131 | -42 | -1% | 1,176,100 |
| 2024/04/04 | 4,126 | 4,209 | 4,100 | 4,173 | +106 | +2.6% | 1,762,400 |
| 2024/04/03 | 4,014 | 4,088 | 3,964 | 4,067 | +68 | +1.7% | 2,077,300 |
| 2024/04/02 | 3,967 | 4,016 | 3,953 | 3,999 | +29 | +0.7% | 1,174,500 |
| 2024/04/01 | 4,128 | 4,143 | 3,965 | 3,970 | -140 | -3.4% | 1,211,000 |
| 2024/03/29 | 4,090 | 4,132 | 4,062 | 4,110 | +25 | +0.6% | 1,469,400 |
| 2024/03/28 | 4,103 | 4,155 | 4,066 | 4,085 | -110 | -2.6% | 2,222,300 |
| 2024/03/27 | 4,252 | 4,344 | 4,180 | 4,195 | -30 | -0.7% | 2,809,200 |
| 2024/03/26 | 4,245 | 4,288 | 4,120 | 4,225 | +1 | ±0% | 2,519,800 |
| 2024/03/25 | 4,037 | 4,254 | 4,013 | 4,224 | +183 | +4.5% | 3,343,000 |
| 2024/03/22 | 4,074 | 4,084 | 3,979 | 4,041 | -9 | -0.2% | 2,596,300 |
| 2024/03/21 | 4,096 | 4,137 | 4,033 | 4,050 | -14 | -0.3% | 2,426,400 |
| 2024/03/19 | 3,990 | 4,133 | 3,970 | 4,064 | +65 | +1.6% | 2,898,200 |
| 2024/03/18 | 3,870 | 4,064 | 3,870 | 3,999 | +93 | +2.4% | 2,483,100 |
| 2024/03/15 | 4,000 | 4,012 | 3,880 | 3,906 | -153 | -3.8% | 2,886,400 |
| 2024/03/14 | 4,029 | 4,086 | 3,991 | 4,059 | +54 | +1.3% | 1,384,300 |
| 2024/03/13 | 4,046 | 4,074 | 3,994 | 4,005 | +17 | +0.4% | 1,968,000 |
| 2024/03/12 | 3,892 | 3,995 | 3,862 | 3,988 | +35 | +0.9% | 2,058,400 |
| 2024/03/11 | 4,000 | 4,030 | 3,876 | 3,953 | -94 | -2.3% | 1,886,100 |
| 2024/03/08 | 4,124 | 4,126 | 4,012 | 4,047 | -37 | -0.9% | 1,813,000 |
| 2024/03/07 | 4,079 | 4,164 | 4,065 | 4,084 | +15 | +0.4% | 1,953,200 |
| 2024/03/06 | 4,061 | 4,102 | 4,041 | 4,069 | -33 | -0.8% | 1,778,800 |
| 2024/03/05 | 4,072 | 4,167 | 4,071 | 4,102 | +30 | +0.7% | 1,604,400 |
| 2024/03/04 | 4,104 | 4,155 | 4,066 | 4,072 | +37 | +0.9% | 2,371,800 |
| 2024/03/01 | 3,945 | 4,036 | 3,916 | 4,035 | +121 | +3.1% | 1,829,700 |
| 2024/02/29 | 3,875 | 3,942 | 3,848 | 3,914 | +31 | +0.8% | 2,299,100 |
| 2024/02/28 | 3,889 | 3,927 | 3,852 | 3,883 | +25 | +0.6% | 1,515,000 |
| 2024/02/27 | 3,931 | 3,934 | 3,845 | 3,858 | -70 | -1.8% | 1,731,600 |
| 2024/02/26 | 3,948 | 3,998 | 3,918 | 3,928 | +32 | +0.8% | 1,519,200 |
| 2024/02/22 | 3,808 | 3,934 | 3,805 | 3,896 | +99 | +2.6% | 1,876,500 |
| 2024/02/21 | 3,817 | 3,819 | 3,768 | 3,797 | -3 | -0.1% | 1,388,700 |
| 2024/02/20 | 3,926 | 3,926 | 3,785 | 3,800 | -70 | -1.8% | 1,389,100 |
| 2024/02/19 | 3,824 | 3,877 | 3,811 | 3,870 | +65 | +1.7% | 1,224,800 |
| 2024/02/16 | 3,819 | 3,880 | 3,798 | 3,805 | +55 | +1.5% | 2,099,200 |
| 2024/02/15 | 3,714 | 3,759 | 3,666 | 3,750 | +59 | +1.6% | 1,744,400 |
1～
50
件表示中 / 4915件
類似銘柄と比較する
現在ご覧いただいている「ＪＰＸ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＰＸ | 379,400円 | +13.8% | +27.6% | 2.40% | 32.36倍 | 6.13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） |
| オリックス | 318,800円 | +5.0% | +8.9% | 2.95% | 11.15倍 | 0.98倍 |
|
リース手始めに生保、不動産など多角化、海外展開突出。エネルギー、空港運営など事業投資も |
| 三菱ＨＣキャ | 101,100円 | +5.5% | +2.7% | 3.66% | 12.08倍 | 0.87倍 |
|
三菱ＵＦＪグループ。日立キャピタルと２１年４月統合。リース首位級。Ｍ＆Ａで海外展開加速 |
| 東センチュリー | 154,200円 | +13.2% | +3.6% | 3.24% | 10.79倍 | 0.87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 | 40,100円 | +7.1% | -3.1% | 2.99% | 11.88倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
