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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,580.5 | 1,582 | 1,551 | 1,577.5 | +13.5 | +0.9% | 3,080,200 |
| 2025/09/17 | 1,568.5 | 1,579.5 | 1,564 | 1,564 | -16 | -1% | 3,146,200 |
| 2025/09/16 | 1,585 | 1,590 | 1,568 | 1,580 | +7 | +0.4% | 2,644,600 |
| 2025/09/12 | 1,602.5 | 1,605 | 1,569.5 | 1,573 | -11.5 | -0.7% | 5,503,000 |
| 2025/09/11 | 1,549 | 1,584.5 | 1,544 | 1,584.5 | +35 | +2.3% | 4,123,500 |
| 2025/09/10 | 1,530.5 | 1,551 | 1,522.5 | 1,549.5 | +24 | +1.6% | 2,898,300 |
| 2025/09/09 | 1,559.5 | 1,567 | 1,521.5 | 1,525.5 | -16 | -1% | 3,098,100 |
| 2025/09/08 | 1,543 | 1,555 | 1,531 | 1,541.5 | +8.5 | +0.6% | 2,457,600 |
| 2025/09/05 | 1,530.5 | 1,544.5 | 1,518 | 1,533 | +7 | +0.5% | 2,305,500 |
| 2025/09/04 | 1,514 | 1,536 | 1,503.5 | 1,526 | +18 | +1.2% | 2,752,500 |
| 2025/09/03 | 1,535.5 | 1,535.5 | 1,504.5 | 1,508 | -35.5 | -2.3% | 3,057,800 |
| 2025/09/02 | 1,523.5 | 1,568 | 1,522.5 | 1,543.5 | +4 | +0.3% | 2,872,700 |
| 2025/09/01 | 1,538.5 | 1,570 | 1,523 | 1,539.5 | -9 | -0.6% | 2,496,700 |
| 2025/08/29 | 1,565 | 1,576 | 1,548.5 | 1,548.5 | -27.5 | -1.7% | 3,106,500 |
| 2025/08/28 | 1,557 | 1,581.5 | 1,550 | 1,576 | +21 | +1.4% | 2,504,600 |
| 2025/08/27 | 1,563.5 | 1,568 | 1,546 | 1,555 | -13 | -0.8% | 3,162,600 |
| 2025/08/26 | 1,595 | 1,595 | 1,561 | 1,568 | -29.5 | -1.8% | 3,983,900 |
| 2025/08/25 | 1,636 | 1,638.5 | 1,596.5 | 1,597.5 | -33 | -2% | 3,212,100 |
| 2025/08/22 | 1,645.5 | 1,660 | 1,629 | 1,630.5 | -27 | -1.6% | 2,694,800 |
| 2025/08/21 | 1,665 | 1,671.5 | 1,650 | 1,657.5 | -12.5 | -0.7% | 3,790,800 |
| 2025/08/20 | 1,693.5 | 1,715.5 | 1,670 | 1,670 | -30 | -1.8% | 3,946,100 |
| 2025/08/19 | 1,713 | 1,720.5 | 1,695 | 1,700 | -15.5 | -0.9% | 4,439,200 |
| 2025/08/18 | 1,675 | 1,715.5 | 1,666.5 | 1,715.5 | +39.5 | +2.4% | 6,420,200 |
| 2025/08/15 | 1,610.5 | 1,676 | 1,575 | 1,676 | +137.5 | +8.9% | 8,287,500 |
| 2025/08/14 | 1,548 | 1,554.5 | 1,533.5 | 1,538.5 | -22.5 | -1.4% | 3,018,500 |
| 2025/08/13 | 1,560 | 1,578 | 1,558.5 | 1,561 | -14 | -0.9% | 4,148,000 |
| 2025/08/12 | 1,548 | 1,580 | 1,541.5 | 1,575 | +29 | +1.9% | 4,634,500 |
| 2025/08/08 | 1,524.5 | 1,551.5 | 1,520.5 | 1,546 | +20 | +1.3% | 3,358,500 |
| 2025/08/07 | 1,520.5 | 1,529 | 1,512.5 | 1,526 | -5.5 | -0.4% | 2,967,000 |
| 2025/08/06 | 1,495 | 1,540 | 1,495 | 1,531.5 | +21 | +1.4% | 2,805,200 |
| 2025/08/05 | 1,510 | 1,510.5 | 1,498.5 | 1,510.5 | +15.5 | +1% | 2,477,200 |
| 2025/08/04 | 1,471.5 | 1,496 | 1,461 | 1,495 | +0.5 | ±0% | 3,148,000 |
| 2025/08/01 | 1,467 | 1,497.5 | 1,466.5 | 1,494.5 | +14.5 | +1% | 2,933,000 |
| 2025/07/31 | 1,486 | 1,490 | 1,459.5 | 1,480 | -1.5 | -0.1% | 3,678,400 |
| 2025/07/30 | 1,450 | 1,483.5 | 1,449.5 | 1,481.5 | +26 | +1.8% | 3,652,800 |
| 2025/07/29 | 1,446.5 | 1,455.5 | 1,440 | 1,455.5 | +3 | +0.2% | 2,601,600 |
| 2025/07/28 | 1,465.5 | 1,474 | 1,452.5 | 1,452.5 | -16.5 | -1.1% | 2,184,700 |
| 2025/07/25 | 1,502.5 | 1,505 | 1,467.5 | 1,469 | -31 | -2.1% | 2,370,100 |
| 2025/07/24 | 1,500 | 1,516 | 1,494 | 1,500 | +11 | +0.7% | 3,504,600 |
| 2025/07/23 | 1,464.5 | 1,497.5 | 1,451 | 1,489 | +35.5 | +2.4% | 4,720,900 |
| 2025/07/22 | 1,456 | 1,468 | 1,450.5 | 1,453.5 | -7.5 | -0.5% | 2,267,800 |
| 2025/07/18 | 1,473.5 | 1,484 | 1,455 | 1,461 | -7 | -0.5% | 2,725,900 |
| 2025/07/17 | 1,446.5 | 1,471 | 1,446 | 1,468 | +16.5 | +1.1% | 2,218,700 |
| 2025/07/16 | 1,458 | 1,468.5 | 1,451.5 | 1,451.5 | -22 | -1.5% | 2,396,300 |
| 2025/07/15 | 1,486.5 | 1,508.5 | 1,466.5 | 1,473.5 | +1 | +0.1% | 2,538,600 |
| 2025/07/14 | 1,463 | 1,488 | 1,463 | 1,472.5 | -4.5 | -0.3% | 2,167,200 |
| 2025/07/11 | 1,487 | 1,494 | 1,473.5 | 1,477 | +1 | +0.1% | 2,211,400 |
| 2025/07/10 | 1,490 | 1,493 | 1,464 | 1,476 | -20.5 | -1.4% | 3,827,600 |
| 2025/07/09 | 1,491 | 1,499 | 1,485.5 | 1,496.5 | +15 | +1% | 2,479,500 |
| 2025/07/08 | 1,470 | 1,490.5 | 1,468 | 1,481.5 | +2.5 | +0.2% | 2,922,300 |
1～
50
件表示中 / 5256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 | 157,700円 | -0.8% | -8.6% | 2.73% | 29.21倍 | 4.76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 | 392,400円 | +5.1% | +21.3% | 3.06% | 11.59倍 | 1.08倍 |
|
リース手始めに保険、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 | 123,200円 | +5.2% | +8.5% | 3.65% | 11.06倍 | 0.99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 | 196,600円 | +1.6% | +8.9% | 3.46% | 10.32倍 | 0.93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 | 48,200円 | +4.4% | +50.9% | 4.15% | 10.46倍 | 1.16倍 |
|
ＭＵＦＧ子会社。消費者ローン専業最大手。個人ローン、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
