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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 1,999 | 2,020 | 1,985 | 2,019.5 | -14 | -0.7% | 1,587,800 |
| 2023/03/15 | 2,029.5 | 2,039.5 | 2,013 | 2,033.5 | +34 | +1.7% | 1,941,000 |
| 2023/03/14 | 1,999 | 2,015 | 1,989.5 | 1,999.5 | -26 | -1.3% | 2,654,000 |
| 2023/03/13 | 2,007 | 2,028.5 | 2,002 | 2,025.5 | -8 | -0.4% | 1,734,700 |
| 2023/03/10 | 2,012 | 2,047 | 2,012 | 2,033.5 | -19.5 | -0.9% | 2,359,700 |
| 2023/03/09 | 2,043 | 2,061 | 2,041 | 2,053 | +24.5 | +1.2% | 1,182,700 |
| 2023/03/08 | 2,032 | 2,038.5 | 2,027 | 2,028.5 | -17 | -0.8% | 1,351,600 |
| 2023/03/07 | 2,037.5 | 2,057 | 2,032.5 | 2,045.5 | +22 | +1.1% | 1,330,000 |
| 2023/03/06 | 2,045 | 2,045 | 2,021.5 | 2,023.5 | -7 | -0.3% | 1,195,900 |
| 2023/03/03 | 1,986 | 2,036 | 1,985.5 | 2,030.5 | +59.5 | +3% | 1,922,200 |
| 2023/03/02 | 1,983 | 1,994.5 | 1,970 | 1,971 | -20.5 | -1% | 1,347,900 |
| 2023/03/01 | 2,018.5 | 2,021 | 1,982 | 1,991.5 | -40.5 | -2% | 1,938,200 |
| 2023/02/28 | 2,036 | 2,048 | 2,026.5 | 2,032 | -4.5 | -0.2% | 1,577,600 |
| 2023/02/27 | 2,006.5 | 2,040.5 | 2,002 | 2,036.5 | +30 | +1.5% | 988,800 |
| 2023/02/24 | 1,971 | 2,015 | 1,968 | 2,006.5 | +42.5 | +2.2% | 2,123,000 |
| 2023/02/22 | 1,967.5 | 1,971.5 | 1,952 | 1,964 | -13 | -0.7% | 1,676,500 |
| 2023/02/21 | 1,969.5 | 1,977 | 1,957.5 | 1,977 | +10.5 | +0.5% | 871,700 |
| 2023/02/20 | 1,950 | 1,971 | 1,943.5 | 1,966.5 | +11.5 | +0.6% | 1,013,000 |
| 2023/02/17 | 1,950 | 1,962.5 | 1,947 | 1,955 | -11 | -0.6% | 1,044,500 |
| 2023/02/16 | 1,971 | 1,975 | 1,961 | 1,966 | +9 | +0.5% | 1,001,800 |
| 2023/02/15 | 1,969.5 | 1,971.5 | 1,951.5 | 1,957 | -12 | -0.6% | 1,120,300 |
| 2023/02/14 | 1,965 | 1,972.5 | 1,952.5 | 1,969 | +37.5 | +1.9% | 1,271,600 |
| 2023/02/13 | 1,960.5 | 1,964.5 | 1,924 | 1,931.5 | -29 | -1.5% | 1,482,000 |
| 2023/02/10 | 1,950 | 1,976 | 1,946.5 | 1,960.5 | -0.5 | ±0% | 1,534,000 |
| 2023/02/09 | 1,955 | 1,966 | 1,951 | 1,961 | -1.5 | -0.1% | 757,200 |
| 2023/02/08 | 1,958 | 1,966.5 | 1,956 | 1,962.5 | +5.5 | +0.3% | 1,022,600 |
| 2023/02/07 | 1,959.5 | 1,971 | 1,952.5 | 1,957 | -0.5 | ±0% | 926,400 |
| 2023/02/06 | 1,969 | 1,973 | 1,954.5 | 1,957.5 | +12 | +0.6% | 1,225,100 |
| 2023/02/03 | 1,924.5 | 1,946.5 | 1,913 | 1,945.5 | +18 | +0.9% | 1,262,900 |
| 2023/02/02 | 1,945.5 | 1,946 | 1,915 | 1,927.5 | -13 | -0.7% | 1,425,800 |
| 2023/02/01 | 1,985 | 1,987 | 1,930.5 | 1,940.5 | -38.5 | -1.9% | 1,734,000 |
| 2023/01/31 | 1,971 | 1,987 | 1,962.5 | 1,979 | -5 | -0.3% | 1,708,000 |
| 2023/01/30 | 1,905 | 1,994.5 | 1,899.5 | 1,984 | +77 | +4% | 2,553,900 |
| 2023/01/27 | 1,902 | 1,909 | 1,898 | 1,907 | +6 | +0.3% | 636,200 |
| 2023/01/26 | 1,910 | 1,913 | 1,899 | 1,901 | -2 | -0.1% | 757,700 |
| 2023/01/25 | 1,900.5 | 1,910.5 | 1,895 | 1,903 | -6 | -0.3% | 761,100 |
| 2023/01/24 | 1,902 | 1,920 | 1,887 | 1,909 | +16 | +0.8% | 1,128,100 |
| 2023/01/23 | 1,906.5 | 1,908.5 | 1,888.5 | 1,893 | +11.5 | +0.6% | 608,900 |
| 2023/01/20 | 1,881 | 1,887 | 1,865 | 1,881.5 | -15.5 | -0.8% | 1,055,300 |
| 2023/01/19 | 1,914.5 | 1,921.5 | 1,896.5 | 1,897 | -30.5 | -1.6% | 876,600 |
| 2023/01/18 | 1,896.5 | 1,933 | 1,890.5 | 1,927.5 | +42 | +2.2% | 1,361,600 |
| 2023/01/17 | 1,869 | 1,892.5 | 1,863.5 | 1,885.5 | +20 | +1.1% | 1,135,700 |
| 2023/01/16 | 1,852.5 | 1,872 | 1,852.5 | 1,865.5 | +5.5 | +0.3% | 938,100 |
| 2023/01/13 | 1,839 | 1,860 | 1,837 | 1,860 | +15.5 | +0.8% | 1,558,600 |
| 2023/01/12 | 1,856.5 | 1,862.5 | 1,837.5 | 1,844.5 | -2.5 | -0.1% | 996,200 |
| 2023/01/11 | 1,838 | 1,847.5 | 1,827.5 | 1,847 | +16 | +0.9% | 1,483,300 |
| 2023/01/10 | 1,862 | 1,868 | 1,830 | 1,831 | -5 | -0.3% | 1,166,700 |
| 2023/01/06 | 1,851 | 1,855.5 | 1,835 | 1,836 | -24 | -1.3% | 927,400 |
| 2023/01/05 | 1,883 | 1,884.5 | 1,855.5 | 1,860 | -26.5 | -1.4% | 1,137,000 |
| 2023/01/04 | 1,900 | 1,903.5 | 1,883.5 | 1,886.5 | -11 | -0.6% | 1,696,200 |
551～
600
件表示中 / 5191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 | 157,400円 | -0.8% | -8.6% | 2.73% | 29.34倍 | 4.78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 | 309,500円 | +5.1% | +21.3% | 3.88% | 9.26倍 | 0.86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 | 105,300円 | +5.2% | +8.5% | 4.27% | 9.45倍 | 0.84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 | 158,600円 | +1.6% | +8.9% | 4.29% | 8.32倍 | 0.75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 | 402,300円 | +13.3% | +3.5% | 3.23% | 8.79倍 | 0.84倍 |
|
流通系カード大手。リースや保証、不動産、エンタメ事業も展開。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
