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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 1,892.5 | 1,906 | 1,889 | 1,897.5 | +5.5 | +0.3% | 1,255,400 |
| 2022/12/29 | 1,885 | 1,893.5 | 1,865 | 1,892 | -0.5 | ±0% | 1,003,500 |
| 2022/12/28 | 1,885 | 1,898.5 | 1,881.5 | 1,892.5 | -2 | -0.1% | 1,201,900 |
| 2022/12/27 | 1,896 | 1,903 | 1,886.5 | 1,894.5 | +14 | +0.7% | 773,400 |
| 2022/12/26 | 1,890 | 1,893.5 | 1,875 | 1,880.5 | -4 | -0.2% | 663,300 |
| 2022/12/23 | 1,862 | 1,886.5 | 1,861 | 1,884.5 | +10.5 | +0.6% | 829,100 |
| 2022/12/22 | 1,873 | 1,879 | 1,857.5 | 1,874 | +18.5 | +1% | 1,219,200 |
| 2022/12/21 | 1,838.5 | 1,860 | 1,838.5 | 1,855.5 | +30.5 | +1.7% | 1,797,700 |
| 2022/12/20 | 1,882 | 1,885 | 1,820 | 1,825 | -63.5 | -3.4% | 2,111,700 |
| 2022/12/19 | 1,868 | 1,893 | 1,865.5 | 1,888.5 | +22 | +1.2% | 1,262,800 |
| 2022/12/16 | 1,875 | 1,891 | 1,866.5 | 1,866.5 | -30.5 | -1.6% | 2,127,900 |
| 2022/12/15 | 1,910 | 1,918 | 1,897 | 1,897 | -28 | -1.5% | 1,575,800 |
| 2022/12/14 | 1,941 | 1,942 | 1,917 | 1,925 | -10 | -0.5% | 1,600,500 |
| 2022/12/13 | 1,954 | 1,965.5 | 1,934.5 | 1,935 | +8 | +0.4% | 706,200 |
| 2022/12/12 | 1,921 | 1,932.5 | 1,920.5 | 1,927 | -6 | -0.3% | 1,032,700 |
| 2022/12/09 | 1,908 | 1,934.5 | 1,908 | 1,933 | +9.5 | +0.5% | 1,492,800 |
| 2022/12/08 | 1,911 | 1,927 | 1,897 | 1,923.5 | +7 | +0.4% | 1,705,600 |
| 2022/12/07 | 1,913 | 1,927.5 | 1,911.5 | 1,916.5 | -20.5 | -1.1% | 1,497,400 |
| 2022/12/06 | 1,935.5 | 1,947.5 | 1,932 | 1,937 | -18.5 | -0.9% | 1,059,500 |
| 2022/12/05 | 1,968 | 1,969.5 | 1,940.5 | 1,955.5 | -12.5 | -0.6% | 966,600 |
| 2022/12/02 | 1,966.5 | 1,970 | 1,947 | 1,968 | -15.5 | -0.8% | 1,566,400 |
| 2022/12/01 | 2,003 | 2,003 | 1,976 | 1,983.5 | +8 | +0.4% | 1,037,500 |
| 2022/11/30 | 1,983 | 1,989.5 | 1,967.5 | 1,975.5 | -23.5 | -1.2% | 3,957,200 |
| 2022/11/29 | 1,994 | 1,999 | 1,984.5 | 1,999 | -16.5 | -0.8% | 1,379,600 |
| 2022/11/28 | 2,013.5 | 2,022 | 2,003 | 2,015.5 | +8 | +0.4% | 1,287,700 |
| 2022/11/25 | 2,018 | 2,020 | 2,000 | 2,007.5 | -11 | -0.5% | 963,400 |
| 2022/11/24 | 1,996.5 | 2,021 | 1,994 | 2,018.5 | +47 | +2.4% | 1,314,100 |
| 2022/11/22 | 1,961.5 | 1,981 | 1,961 | 1,971.5 | +14.5 | +0.7% | 1,152,300 |
| 2022/11/21 | 1,967 | 1,973.5 | 1,949 | 1,957 | -10 | -0.5% | 918,900 |
| 2022/11/18 | 1,994.5 | 1,994.5 | 1,965.5 | 1,967 | -5 | -0.3% | 1,257,700 |
| 2022/11/17 | 1,969 | 1,985.5 | 1,969 | 1,972 | -3 | -0.2% | 1,035,900 |
| 2022/11/16 | 2,000 | 2,002.5 | 1,962.5 | 1,975 | -15.5 | -0.8% | 1,295,100 |
| 2022/11/15 | 1,984.5 | 1,996.5 | 1,973.5 | 1,990.5 | -15 | -0.7% | 1,318,600 |
| 2022/11/14 | 2,031.5 | 2,051.5 | 2,004.5 | 2,005.5 | -16 | -0.8% | 1,815,500 |
| 2022/11/11 | 1,968.5 | 2,021.5 | 1,959 | 2,021.5 | +108 | +5.6% | 2,876,100 |
| 2022/11/10 | 1,926.5 | 1,929.5 | 1,907 | 1,913.5 | -18.5 | -1% | 1,092,900 |
| 2022/11/09 | 1,962 | 1,966 | 1,927.5 | 1,932 | -14 | -0.7% | 1,123,900 |
| 2022/11/08 | 1,929 | 1,961.5 | 1,923.5 | 1,946 | +29.5 | +1.5% | 1,285,400 |
| 2022/11/07 | 1,916.5 | 1,923.5 | 1,911.5 | 1,916.5 | +6.5 | +0.3% | 1,343,200 |
| 2022/11/04 | 1,915 | 1,928 | 1,893.5 | 1,910 | -50 | -2.6% | 2,228,400 |
| 2022/11/02 | 1,934.5 | 1,976.5 | 1,929 | 1,960 | +22.5 | +1.2% | 938,800 |
| 2022/11/01 | 1,953.5 | 1,955.5 | 1,924 | 1,937.5 | -16 | -0.8% | 1,094,100 |
| 2022/10/31 | 1,950 | 1,978 | 1,950 | 1,953.5 | +12 | +0.6% | 1,339,300 |
| 2022/10/28 | 1,928 | 1,956.5 | 1,913.5 | 1,941.5 | +11 | +0.6% | 5,320,100 |
| 2022/10/27 | 2,000 | 2,008.5 | 1,926.5 | 1,930.5 | -69.5 | -3.5% | 2,292,200 |
| 2022/10/26 | 1,994 | 2,013 | 1,986.5 | 2,000 | +33 | +1.7% | 1,165,300 |
| 2022/10/25 | 1,986 | 1,986 | 1,964 | 1,967 | +11.5 | +0.6% | 1,196,600 |
| 2022/10/24 | 1,984.5 | 1,988.5 | 1,955.5 | 1,955.5 | +2.5 | +0.1% | 637,500 |
| 2022/10/21 | 1,957.5 | 1,968 | 1,951 | 1,953 | -9 | -0.5% | 676,600 |
| 2022/10/20 | 1,966.5 | 1,973.5 | 1,946 | 1,962 | -16 | -0.8% | 998,600 |
601～
650
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
