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 |
|---|---|---|---|---|---|---|---|
| 2022/05/30 | 2,040 | 2,088 | 2,034 | 2,067.5 | +64.5 | +3.2% | 2,312,400 |
| 2022/05/27 | 2,012 | 2,018.5 | 1,986.5 | 2,003 | +25 | +1.3% | 1,682,700 |
| 2022/05/26 | 1,973.5 | 2,012 | 1,970 | 1,978 | +14 | +0.7% | 1,782,200 |
| 2022/05/25 | 1,926.5 | 1,974 | 1,924 | 1,964 | +52.5 | +2.7% | 1,702,200 |
| 2022/05/24 | 1,941 | 1,941 | 1,909 | 1,911.5 | -31.5 | -1.6% | 1,117,200 |
| 2022/05/23 | 1,925 | 1,944 | 1,907.5 | 1,943 | +58 | +3.1% | 1,392,600 |
| 2022/05/20 | 1,853.5 | 1,896.5 | 1,836.5 | 1,885 | +65.5 | +3.6% | 1,864,600 |
| 2022/05/19 | 1,818 | 1,831.5 | 1,811 | 1,819.5 | -32 | -1.7% | 1,171,400 |
| 2022/05/18 | 1,866.5 | 1,877 | 1,840.5 | 1,851.5 | -12 | -0.6% | 1,196,800 |
| 2022/05/17 | 1,884 | 1,884 | 1,854 | 1,863.5 | -31.5 | -1.7% | 1,468,100 |
| 2022/05/16 | 1,926 | 1,928 | 1,879 | 1,895 | +5 | +0.3% | 748,200 |
| 2022/05/13 | 1,855 | 1,906 | 1,850.5 | 1,890 | +24 | +1.3% | 1,175,800 |
| 2022/05/12 | 1,889 | 1,891.5 | 1,853 | 1,866 | -23.5 | -1.2% | 1,117,600 |
| 2022/05/11 | 1,877.5 | 1,904 | 1,863 | 1,889.5 | -17 | -0.9% | 1,170,600 |
| 2022/05/10 | 1,865 | 1,918 | 1,858 | 1,906.5 | +15.5 | +0.8% | 1,269,200 |
| 2022/05/09 | 1,900.5 | 1,916.5 | 1,882 | 1,891 | -34 | -1.8% | 1,341,200 |
| 2022/05/06 | 1,959.5 | 1,969.5 | 1,905 | 1,925 | -57 | -2.9% | 1,932,000 |
| 2022/05/02 | 1,951.5 | 1,992.5 | 1,943 | 1,982 | +30.5 | +1.6% | 1,924,300 |
| 2022/04/28 | 1,905.5 | 1,969 | 1,896.5 | 1,951.5 | +66.5 | +3.5% | 1,861,000 |
| 2022/04/27 | 2,006.5 | 2,007 | 1,873 | 1,885 | -129 | -6.4% | 2,805,900 |
| 2022/04/26 | 2,113.5 | 2,136.5 | 2,007 | 2,014 | -85 | -4% | 1,649,700 |
| 2022/04/25 | 2,082.5 | 2,118.5 | 2,079.5 | 2,099 | -30.5 | -1.4% | 850,000 |
| 2022/04/22 | 2,126 | 2,139 | 2,111 | 2,129.5 | -28.5 | -1.3% | 793,500 |
| 2022/04/21 | 2,141 | 2,163 | 2,136.5 | 2,158 | +10.5 | +0.5% | 852,300 |
| 2022/04/20 | 2,175 | 2,178 | 2,135 | 2,147.5 | -16 | -0.7% | 1,215,800 |
| 2022/04/19 | 2,174.5 | 2,177.5 | 2,153.5 | 2,163.5 | +21 | +1% | 710,100 |
| 2022/04/18 | 2,167 | 2,173 | 2,133 | 2,142.5 | -42 | -1.9% | 625,400 |
| 2022/04/15 | 2,166 | 2,192 | 2,147.5 | 2,184.5 | -9 | -0.4% | 794,200 |
| 2022/04/14 | 2,221 | 2,228 | 2,193 | 2,193.5 | -32 | -1.4% | 793,900 |
| 2022/04/13 | 2,213 | 2,234.5 | 2,203 | 2,225.5 | +3 | +0.1% | 1,071,100 |
| 2022/04/12 | 2,236.5 | 2,250.5 | 2,215.5 | 2,222.5 | -3 | -0.1% | 767,200 |
| 2022/04/11 | 2,262 | 2,266 | 2,210 | 2,225.5 | -30.5 | -1.4% | 830,500 |
| 2022/04/08 | 2,269.5 | 2,279 | 2,231 | 2,256 | -4.5 | -0.2% | 1,186,600 |
| 2022/04/07 | 2,254.5 | 2,272 | 2,248 | 2,260.5 | -22.5 | -1% | 1,030,800 |
| 2022/04/06 | 2,282.5 | 2,297.5 | 2,265 | 2,283 | -11.5 | -0.5% | 1,275,300 |
| 2022/04/05 | 2,325.5 | 2,337.5 | 2,280.5 | 2,294.5 | -14.5 | -0.6% | 962,000 |
| 2022/04/04 | 2,323 | 2,331 | 2,287.5 | 2,309 | -14.5 | -0.6% | 536,200 |
| 2022/04/01 | 2,273.5 | 2,330.5 | 2,253.5 | 2,323.5 | +37.5 | +1.6% | 1,150,000 |
| 2022/03/31 | 2,300 | 2,334.5 | 2,285 | 2,286 | -47.5 | -2% | 1,491,700 |
| 2022/03/30 | 2,351.5 | 2,366 | 2,298.5 | 2,333.5 | -96 | -4% | 2,728,100 |
| 2022/03/29 | 2,422 | 2,432 | 2,382.5 | 2,429.5 | +33.5 | +1.4% | 1,777,600 |
| 2022/03/28 | 2,416.5 | 2,428 | 2,390 | 2,396 | -14.5 | -0.6% | 1,097,200 |
| 2022/03/25 | 2,420.5 | 2,426 | 2,387 | 2,410.5 | +23.5 | +1% | 1,457,100 |
| 2022/03/24 | 2,359.5 | 2,387 | 2,341 | 2,387 | +5 | +0.2% | 1,524,500 |
| 2022/03/23 | 2,309.5 | 2,396 | 2,309.5 | 2,382 | +91 | +4% | 1,725,000 |
| 2022/03/22 | 2,274 | 2,299 | 2,274 | 2,291 | +40 | +1.8% | 1,521,300 |
| 2022/03/18 | 2,248.5 | 2,268 | 2,228.5 | 2,251 | +2.5 | +0.1% | 1,738,000 |
| 2022/03/17 | 2,250.5 | 2,255 | 2,210 | 2,248.5 | +42.5 | +1.9% | 1,571,700 |
| 2022/03/16 | 2,185 | 2,237 | 2,178 | 2,206 | +48.5 | +2.2% | 1,626,300 |
| 2022/03/15 | 2,161 | 2,190 | 2,148.5 | 2,157.5 | +10.5 | +0.5% | 1,390,000 |
801～
850
件表示中 / 5244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 | 153,900円 | -0.8% | -8.6% | 2.79% | 28.50倍 | 4.64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 | 382,600円 | +5.1% | +21.3% | 3.14% | 11.34倍 | 1.05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 | 120,700円 | +5.2% | +8.5% | 3.73% | 10.83倍 | 0.97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 | 184,500円 | +1.6% | +8.9% | 3.69% | 9.68倍 | 0.87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 |
| アコム | 46,600円 | +4.4% | +50.9% | 4.29% | 10.11倍 | 1.12倍 |
|
ＭＵＦＧ子会社。消費者ローン専業最大手の一角。ローン、信用保証、東南アジア事業の３本柱 |
市場注目の銘柄
チャート関連のコラム
