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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 1,489.5 | 1,495.5 | 1,470.5 | 1,479 | -20 | -1.3% | 2,185,900 |
| 2025/07/04 | 1,501 | 1,511 | 1,478.5 | 1,499 | +4 | +0.3% | 2,302,100 |
| 2025/07/03 | 1,508 | 1,524.5 | 1,489 | 1,495 | -20 | -1.3% | 4,148,700 |
| 2025/07/02 | 1,533 | 1,588 | 1,514 | 1,515 | -25.5 | -1.7% | 6,139,000 |
| 2025/07/01 | 1,470 | 1,564 | 1,470 | 1,540.5 | +80 | +5.5% | 7,584,000 |
| 2025/06/30 | 1,483 | 1,499 | 1,455.5 | 1,460.5 | -16.5 | -1.1% | 5,677,000 |
| 2025/06/27 | 1,480 | 1,499 | 1,475.5 | 1,477 | +4.5 | +0.3% | 3,679,000 |
| 2025/06/26 | 1,463 | 1,484 | 1,462.5 | 1,472.5 | -2.5 | -0.2% | 3,510,600 |
| 2025/06/25 | 1,502 | 1,504.5 | 1,463.5 | 1,475 | -34.5 | -2.3% | 5,168,500 |
| 2025/06/24 | 1,522.5 | 1,539.5 | 1,508 | 1,509.5 | -16.5 | -1.1% | 3,027,300 |
| 2025/06/23 | 1,545 | 1,550 | 1,511 | 1,526 | -28 | -1.8% | 2,310,000 |
| 2025/06/20 | 1,579.5 | 1,586 | 1,554 | 1,554 | -20.5 | -1.3% | 3,442,300 |
| 2025/06/19 | 1,581 | 1,582 | 1,567 | 1,574.5 | -7.5 | -0.5% | 1,329,600 |
| 2025/06/18 | 1,559 | 1,592 | 1,558.5 | 1,582 | +16 | +1% | 1,769,300 |
| 2025/06/17 | 1,562.5 | 1,576 | 1,562.5 | 1,566 | -8 | -0.5% | 1,513,500 |
| 2025/06/16 | 1,551 | 1,577.5 | 1,550 | 1,574 | +26.5 | +1.7% | 2,261,600 |
| 2025/06/13 | 1,564 | 1,564.5 | 1,542 | 1,547.5 | -19.5 | -1.2% | 3,946,900 |
| 2025/06/12 | 1,561.5 | 1,573.5 | 1,550 | 1,567 | -9.5 | -0.6% | 1,949,600 |
| 2025/06/11 | 1,579.5 | 1,583.5 | 1,556.5 | 1,576.5 | +6.5 | +0.4% | 1,406,400 |
| 2025/06/10 | 1,585 | 1,589 | 1,565.5 | 1,570 | -2.5 | -0.2% | 1,925,000 |
| 2025/06/09 | 1,581.5 | 1,584.5 | 1,563 | 1,572.5 | +2 | +0.1% | 1,728,000 |
| 2025/06/06 | 1,560 | 1,587.5 | 1,558 | 1,570.5 | +10.5 | +0.7% | 2,065,000 |
| 2025/06/05 | 1,579.5 | 1,580 | 1,545.5 | 1,560 | -30 | -1.9% | 2,697,700 |
| 2025/06/04 | 1,579 | 1,612 | 1,571 | 1,590 | +17.5 | +1.1% | 2,955,600 |
| 2025/06/03 | 1,582 | 1,586 | 1,565 | 1,572.5 | -18 | -1.1% | 2,269,400 |
| 2025/06/02 | 1,591.5 | 1,602 | 1,564.5 | 1,590.5 | -8.5 | -0.5% | 2,833,600 |
| 2025/05/30 | 1,569.5 | 1,634 | 1,567.5 | 1,599 | +24.5 | +1.6% | 6,145,900 |
| 2025/05/29 | 1,539 | 1,582.5 | 1,539 | 1,574.5 | +36 | +2.3% | 3,855,400 |
| 2025/05/28 | 1,538.5 | 1,547 | 1,532.5 | 1,538.5 | ±0 | ±0% | 3,528,100 |
| 2025/05/27 | 1,539.5 | 1,547.5 | 1,529.5 | 1,538.5 | -1.5 | -0.1% | 1,615,600 |
| 2025/05/26 | 1,531 | 1,549.5 | 1,530 | 1,540 | +9 | +0.6% | 1,994,800 |
| 2025/05/23 | 1,543 | 1,543 | 1,530.5 | 1,531 | -2 | -0.1% | 2,072,600 |
1～
50
件表示中 / 5224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 | 149,400円 | -0.8% | -8.6% | 2.88% | 27.67倍 | 4.51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 | 345,500円 | +5.1% | +21.3% | 3.47% | 10.29倍 | 0.96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 | 112,900円 | +5.2% | +8.5% | 3.99% | 10.13倍 | 0.91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 | 177,000円 | +1.6% | +8.9% | 3.84% | 9.29倍 | 0.84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 |
| クレセゾン | 411,500円 | +13.3% | +3.5% | 3.16% | 8.94倍 | 0.85倍 |
|
独立系カード大手。ファイナンス、不動産、リース、エンタメも展開。インドの金融事業を急拡大 |
市場注目の銘柄
チャート関連のコラム
