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 |
---|---|---|---|---|---|---|---|
2022/01/21 | 2,334.5 | 2,390 | 2,330.5 | 2,386 | +21.5 | +0.9% | 1,059,300 |
2022/01/20 | 2,325.5 | 2,387 | 2,325.5 | 2,364.5 | +29.5 | +1.3% | 1,255,800 |
2022/01/19 | 2,415 | 2,435.5 | 2,331.5 | 2,335 | -130 | -5.3% | 1,794,600 |
2022/01/18 | 2,482 | 2,489 | 2,440.5 | 2,465 | +3 | +0.1% | 498,800 |
2022/01/17 | 2,484 | 2,502 | 2,451 | 2,462 | -8.5 | -0.3% | 795,600 |
2022/01/14 | 2,476.5 | 2,498 | 2,435.5 | 2,470.5 | -44 | -1.7% | 1,179,900 |
2022/01/13 | 2,541.5 | 2,553.5 | 2,500.5 | 2,514.5 | -37.5 | -1.5% | 1,105,300 |
2022/01/12 | 2,516 | 2,553 | 2,508.5 | 2,552 | +50 | +2% | 1,297,700 |
2022/01/11 | 2,484.5 | 2,502.5 | 2,461 | 2,502 | +20 | +0.8% | 1,031,800 |
2022/01/07 | 2,487 | 2,514.5 | 2,463.5 | 2,482 | +7 | +0.3% | 855,600 |
2022/01/06 | 2,500 | 2,518.5 | 2,475 | 2,475 | -59.5 | -2.3% | 1,304,400 |
2022/01/05 | 2,524 | 2,542 | 2,502.5 | 2,534.5 | +16 | +0.6% | 738,700 |
2022/01/04 | 2,533 | 2,544.5 | 2,502 | 2,518.5 | +0.5 | ±0% | 612,200 |
2021/12/30 | 2,525 | 2,547 | 2,516 | 2,518 | -19 | -0.7% | 845,200 |
2021/12/29 | 2,527 | 2,552.5 | 2,518.5 | 2,537 | -4 | -0.2% | 791,800 |
2021/12/28 | 2,532 | 2,542.5 | 2,517.5 | 2,541 | +34.5 | +1.4% | 753,200 |
2021/12/27 | 2,491 | 2,509.5 | 2,481 | 2,506.5 | +14 | +0.6% | 440,000 |
2021/12/24 | 2,513 | 2,513 | 2,483.5 | 2,492.5 | -20.5 | -0.8% | 396,700 |
2021/12/23 | 2,507.5 | 2,522 | 2,482 | 2,513 | +14 | +0.6% | 819,600 |
2021/12/22 | 2,493.5 | 2,507.5 | 2,478 | 2,499 | +26 | +1.1% | 1,068,600 |
2021/12/21 | 2,450 | 2,494.5 | 2,444 | 2,473 | +58 | +2.4% | 1,086,400 |
2021/12/20 | 2,428 | 2,448.5 | 2,404 | 2,415 | -29.5 | -1.2% | 1,242,100 |
2021/12/17 | 2,447.5 | 2,490 | 2,432.5 | 2,444.5 | -3 | -0.1% | 1,950,900 |
2021/12/16 | 2,467.5 | 2,477.5 | 2,431 | 2,447.5 | +27.5 | +1.1% | 1,230,300 |
2021/12/15 | 2,407.5 | 2,451.5 | 2,407.5 | 2,420 | +8.5 | +0.4% | 794,900 |
2021/12/14 | 2,413 | 2,441 | 2,409 | 2,411.5 | +8 | +0.3% | 799,800 |
2021/12/13 | 2,427.5 | 2,428 | 2,399.5 | 2,403.5 | +11.5 | +0.5% | 569,100 |
2021/12/10 | 2,413 | 2,429 | 2,383.5 | 2,392 | -21 | -0.9% | 995,900 |
2021/12/09 | 2,405.5 | 2,416 | 2,390.5 | 2,413 | +9 | +0.4% | 810,400 |
2021/12/08 | 2,444 | 2,457 | 2,401 | 2,404 | -10 | -0.4% | 1,227,100 |
2021/12/07 | 2,385 | 2,427 | 2,359 | 2,414 | +61.5 | +2.6% | 1,804,200 |
2021/12/06 | 2,394.5 | 2,404 | 2,351.5 | 2,352.5 | -56.5 | -2.3% | 1,116,900 |
2021/12/03 | 2,386.5 | 2,416.5 | 2,363 | 2,409 | +16 | +0.7% | 1,410,900 |
2021/12/02 | 2,378 | 2,409.5 | 2,362.5 | 2,393 | -17 | -0.7% | 1,597,500 |
2021/12/01 | 2,438.5 | 2,460.5 | 2,384 | 2,410 | -49 | -2% | 2,019,600 |
2021/11/30 | 2,425 | 2,466 | 2,393 | 2,459 | +125.5 | +5.4% | 5,716,900 |
2021/11/29 | 2,301 | 2,363.5 | 2,296 | 2,333.5 | -29 | -1.2% | 2,110,800 |
2021/11/26 | 2,405.5 | 2,413 | 2,352.5 | 2,362.5 | -62.5 | -2.6% | 1,849,100 |
2021/11/25 | 2,423 | 2,435 | 2,384 | 2,425 | +29 | +1.2% | 1,420,300 |
2021/11/24 | 2,427.5 | 2,446 | 2,384.5 | 2,396 | -47.5 | -1.9% | 1,837,300 |
2021/11/22 | 2,406.5 | 2,455 | 2,395 | 2,443.5 | +20 | +0.8% | 2,263,800 |
2021/11/19 | 2,408.5 | 2,442.5 | 2,392.5 | 2,423.5 | -33 | -1.3% | 3,227,700 |
2021/11/18 | 2,459.5 | 2,481.5 | 2,455 | 2,456.5 | -1.5 | -0.1% | 1,130,700 |
2021/11/17 | 2,505 | 2,523.5 | 2,458 | 2,458 | -52 | -2.1% | 1,048,300 |
2021/11/16 | 2,485.5 | 2,530 | 2,485.5 | 2,510 | +4 | +0.2% | 1,356,900 |
2021/11/15 | 2,551.5 | 2,561 | 2,501 | 2,506 | -35 | -1.4% | 1,195,900 |
2021/11/12 | 2,532 | 2,579 | 2,525 | 2,541 | +5.5 | +0.2% | 1,516,800 |
2021/11/11 | 2,535.5 | 2,565 | 2,518.5 | 2,535.5 | -31 | -1.2% | 1,842,900 |
2021/11/10 | 2,550 | 2,584 | 2,550 | 2,566.5 | +26.5 | +1% | 894,900 |
2021/11/09 | 2,598.5 | 2,616 | 2,538.5 | 2,540 | -44.5 | -1.7% | 1,589,400 |
851~
900
件表示中 / 5210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 | 147,700円 | -0.8% | -8.6% | 2.91% | 27.44倍 | 4.47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 | 332,800円 | +5.1% | +21.3% | 3.61% | 9.92倍 | 0.92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 | 108,300円 | +5.2% | +8.5% | 4.16% | 9.72倍 | 0.87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 | 173,000円 | +1.6% | +8.9% | 3.93% | 9.08倍 | 0.82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 | 398,500円 | +13.3% | +3.5% | 3.26% | 8.65倍 | 0.83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