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 |
|---|---|---|---|---|---|---|---|
| 2004/12/15 | 91.3 | 93.7 | 90 | 92.7 | +1 | +1.1% | 483,000 |
| 2004/12/14 | 92 | 92.3 | 90.7 | 91.7 | +0.4 | +0.4% | 738,000 |
| 2004/12/13 | 92.7 | 93.3 | 91 | 91.3 | -2 | -2.1% | 315,000 |
| 2004/12/10 | 93.7 | 93.7 | 92 | 93.3 | -1.7 | -1.8% | 558,000 |
| 2004/12/09 | 96.7 | 96.7 | 94.7 | 95 | -1 | -1% | 195,000 |
| 2004/12/08 | 96.7 | 96.7 | 95.7 | 96 | -0.7 | -0.7% | 219,000 |
| 2004/12/07 | 96.7 | 98 | 96 | 96.7 | -2 | -2% | 357,000 |
| 2004/12/06 | 99 | 99 | 98.7 | 98.7 | ±0 | ±0% | 270,000 |
| 2004/12/03 | 99 | 99 | 98.3 | 98.7 | ±0 | ±0% | 171,000 |
| 2004/12/02 | 98.3 | 99 | 97.7 | 98.7 | +0.4 | +0.4% | 348,000 |
| 2004/12/01 | 100 | 100 | 98.3 | 98.3 | -2.7 | -2.7% | 297,000 |
| 2004/11/30 | 98.7 | 101 | 98.3 | 101 | +2 | +2% | 477,000 |
| 2004/11/29 | 98 | 99 | 98 | 99 | ±0 | ±0% | 243,000 |
| 2004/11/26 | 99.3 | 99.3 | 98.7 | 99 | -0.3 | -0.3% | 186,000 |
| 2004/11/25 | 99.7 | 100 | 99.3 | 99.3 | -0.7 | -0.7% | 207,000 |
| 2004/11/24 | 100 | 100 | 99.7 | 100 | +0.7 | +0.7% | 198,000 |
| 2004/11/22 | 100 | 100 | 99.3 | 99.3 | -1 | -1% | 282,000 |
| 2004/11/19 | 100.3 | 100.7 | 100 | 100.3 | ±0 | ±0% | 318,000 |
| 2004/11/18 | 101 | 101.3 | 100 | 100.3 | -1.4 | -1.4% | 501,000 |
| 2004/11/17 | 101 | 101.7 | 100.7 | 101.7 | ±0 | ±0% | 396,000 |
| 2004/11/16 | 102 | 102.7 | 101.7 | 101.7 | ±0 | ±0% | 351,000 |
| 2004/11/15 | 101.7 | 102 | 100.3 | 101.7 | +0.4 | +0.4% | 927,000 |
| 2004/11/12 | 101.3 | 101.3 | 100.3 | 101.3 | -0.4 | -0.4% | 276,000 |
| 2004/11/11 | 101 | 101.7 | 100.3 | 101.7 | +0.4 | +0.4% | 231,000 |
| 2004/11/10 | 100.7 | 101.7 | 100.7 | 101.3 | +0.6 | +0.6% | 324,000 |
| 2004/11/09 | 102 | 102.3 | 100.7 | 100.7 | -1.6 | -1.6% | 429,000 |
| 2004/11/08 | 103.3 | 103.3 | 102 | 102.3 | -0.4 | -0.4% | 273,000 |
| 2004/11/05 | 102.7 | 102.7 | 102 | 102.7 | +0.7 | +0.7% | 222,000 |
| 2004/11/04 | 103.3 | 103.7 | 102 | 102 | -0.7 | -0.7% | 513,000 |
| 2004/11/02 | 103.3 | 103.3 | 101.7 | 102.7 | -0.6 | -0.6% | 495,000 |
| 2004/11/01 | 104 | 104.3 | 103 | 103.3 | ±0 | ±0% | 510,000 |
| 2004/10/29 | 102.7 | 103.3 | 102.3 | 103.3 | +1 | +1% | 366,000 |
| 2004/10/28 | 103 | 103 | 101.7 | 102.3 | -0.7 | -0.7% | 387,000 |
| 2004/10/27 | 103.3 | 103.7 | 101.7 | 103 | +1.3 | +1.3% | 372,000 |
| 2004/10/26 | 101.7 | 102 | 101 | 101.7 | -0.6 | -0.6% | 174,000 |
| 2004/10/25 | 102 | 103 | 101.3 | 102.3 | -2 | -1.9% | 600,000 |
| 2004/10/22 | 103.3 | 104.3 | 103 | 104.3 | +0.6 | +0.6% | 633,000 |
| 2004/10/21 | 103.7 | 103.7 | 102.7 | 103.7 | +0.4 | +0.4% | 753,000 |
| 2004/10/20 | 104.3 | 104.3 | 102.3 | 103.3 | ±0 | ±0% | 351,000 |
| 2004/10/19 | 103.3 | 103.3 | 102.3 | 103.3 | +1 | +1% | 531,000 |
| 2004/10/18 | 103 | 103 | 101 | 102.3 | +0.6 | +0.6% | 309,000 |
| 2004/10/15 | 103.3 | 103.3 | 100.3 | 101.7 | ±0 | ±0% | 519,000 |
| 2004/10/14 | 101.3 | 102.3 | 100 | 101.7 | -0.3 | -0.3% | 525,000 |
| 2004/10/13 | 103.3 | 103.3 | 101.3 | 102 | -1.7 | -1.6% | 1,503,000 |
| 2004/10/12 | 103.3 | 104.7 | 103 | 103.7 | +2 | +2% | 1,698,000 |
| 2004/10/08 | 102 | 102.3 | 101.7 | 101.7 | -0.3 | -0.3% | 1,026,000 |
| 2004/10/07 | 101.7 | 102 | 101.3 | 102 | +1 | +1% | 1,197,000 |
| 2004/10/06 | 101.7 | 101.7 | 100.7 | 101 | -1 | -1% | 1,092,000 |
| 2004/10/05 | 102.7 | 103.3 | 101 | 102 | -0.7 | -0.7% | 1,398,000 |
| 2004/10/04 | 102 | 104.3 | 102 | 102.7 | +2 | +2% | 1,113,000 |
5051～
5100
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
