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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 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 |
| 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 |
601～
650
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
