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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,555 | 1,567 | 1,529 | 1,533 | -34 | -2.2% | 3,201,100 |
| 2025/05/21 | 1,568.5 | 1,578 | 1,562.5 | 1,567 | -1.5 | -0.1% | 2,216,900 |
| 2025/05/20 | 1,601 | 1,604 | 1,560.5 | 1,568.5 | -17 | -1.1% | 3,071,000 |
| 2025/05/19 | 1,590 | 1,593 | 1,578.5 | 1,585.5 | -14.5 | -0.9% | 2,232,900 |
| 2025/05/16 | 1,614 | 1,614.5 | 1,588 | 1,600 | -14 | -0.9% | 2,607,300 |
| 2025/05/15 | 1,650 | 1,650 | 1,606.5 | 1,614 | -45.5 | -2.7% | 2,823,200 |
| 2025/05/14 | 1,671 | 1,671.5 | 1,623.5 | 1,659.5 | -26.5 | -1.6% | 2,567,600 |
| 2025/05/13 | 1,710 | 1,723.5 | 1,682.5 | 1,686 | +1.5 | +0.1% | 2,230,700 |
| 2025/05/12 | 1,678.5 | 1,688 | 1,671 | 1,684.5 | +10 | +0.6% | 1,783,900 |
| 2025/05/09 | 1,676.5 | 1,678.5 | 1,654 | 1,674.5 | +25.5 | +1.5% | 3,358,800 |
| 2025/05/08 | 1,637 | 1,650 | 1,624.5 | 1,649 | +15 | +0.9% | 2,584,300 |
| 2025/05/07 | 1,606.5 | 1,636.5 | 1,600 | 1,634 | +34.5 | +2.2% | 3,727,000 |
| 2025/05/02 | 1,593.5 | 1,636 | 1,572 | 1,599.5 | -34 | -2.1% | 3,055,100 |
| 2025/05/01 | 1,592 | 1,637 | 1,590 | 1,633.5 | +41.5 | +2.6% | 2,834,600 |
| 2025/04/30 | 1,592 | 1,598 | 1,554 | 1,592 | +0.5 | ±0% | 3,674,200 |
| 2025/04/28 | 1,566.5 | 1,606.5 | 1,550 | 1,591.5 | +32.5 | +2.1% | 3,550,800 |
| 2025/04/25 | 1,554.5 | 1,571 | 1,542 | 1,559 | +8.5 | +0.5% | 2,445,000 |
| 2025/04/24 | 1,555.5 | 1,559 | 1,541 | 1,550.5 | +9 | +0.6% | 2,506,600 |
| 2025/04/23 | 1,574 | 1,575.5 | 1,538 | 1,541.5 | +14 | +0.9% | 2,495,900 |
| 2025/04/22 | 1,516.5 | 1,537.5 | 1,513.5 | 1,527.5 | +12.5 | +0.8% | 2,218,200 |
| 2025/04/21 | 1,527.5 | 1,528.5 | 1,504 | 1,515 | -27 | -1.8% | 1,376,200 |
| 2025/04/18 | 1,559 | 1,561 | 1,541 | 1,542 | -15.5 | -1% | 1,002,500 |
| 2025/04/17 | 1,530 | 1,557.5 | 1,528 | 1,557.5 | +27 | +1.8% | 2,153,700 |
| 2025/04/16 | 1,530 | 1,542.5 | 1,518 | 1,530.5 | +0.5 | ±0% | 2,029,000 |
| 2025/04/15 | 1,538.5 | 1,547 | 1,524.5 | 1,530 | +13.5 | +0.9% | 1,915,000 |
| 2025/04/14 | 1,523 | 1,531 | 1,514.5 | 1,516.5 | +15 | +1% | 2,196,700 |
| 2025/04/11 | 1,472 | 1,508.5 | 1,471.5 | 1,501.5 | -40.5 | -2.6% | 3,971,200 |
| 2025/04/10 | 1,539 | 1,556.5 | 1,527.5 | 1,542 | +111.5 | +7.8% | 5,711,800 |
| 2025/04/09 | 1,435 | 1,463 | 1,416 | 1,430.5 | -19 | -1.3% | 5,981,600 |
| 2025/04/08 | 1,442.5 | 1,488.5 | 1,425.5 | 1,449.5 | +56 | +4% | 4,822,000 |
| 2025/04/07 | 1,394 | 1,451 | 1,384.5 | 1,393.5 | -111 | -7.4% | 6,900,100 |
| 2025/04/04 | 1,519.5 | 1,536.5 | 1,466.5 | 1,504.5 | -22.5 | -1.5% | 5,490,400 |
| 2025/04/03 | 1,505 | 1,536 | 1,505 | 1,527 | -34 | -2.2% | 3,726,000 |
| 2025/04/02 | 1,567 | 1,570.5 | 1,546 | 1,561 | +9.5 | +0.6% | 2,991,000 |
| 2025/04/01 | 1,547 | 1,566.5 | 1,544 | 1,551.5 | +24 | +1.6% | 3,123,800 |
| 2025/03/31 | 1,519 | 1,540.5 | 1,506 | 1,527.5 | -52.5 | -3.3% | 4,004,000 |
| 2025/03/28 | 1,613 | 1,624 | 1,559 | 1,580 | -77 | -4.6% | 4,604,900 |
| 2025/03/27 | 1,630 | 1,661.5 | 1,610 | 1,657 | +5.5 | +0.3% | 4,007,000 |
| 2025/03/26 | 1,662 | 1,679.5 | 1,643.5 | 1,651.5 | +1.5 | +0.1% | 4,075,900 |
| 2025/03/25 | 1,661.5 | 1,670.5 | 1,646 | 1,650 | +4.5 | +0.3% | 3,174,600 |
| 2025/03/24 | 1,653.5 | 1,657.5 | 1,636.5 | 1,645.5 | +1.5 | +0.1% | 2,480,300 |
| 2025/03/21 | 1,638.5 | 1,673.5 | 1,638 | 1,644 | -11 | -0.7% | 3,870,800 |
| 2025/03/19 | 1,649.5 | 1,667.5 | 1,649.5 | 1,655 | +6 | +0.4% | 1,689,900 |
| 2025/03/18 | 1,645 | 1,673 | 1,638 | 1,649 | +19 | +1.2% | 2,992,800 |
| 2025/03/17 | 1,631 | 1,645.5 | 1,622 | 1,630 | +23.5 | +1.5% | 2,717,400 |
| 2025/03/14 | 1,600 | 1,631 | 1,600 | 1,606.5 | -2.5 | -0.2% | 3,280,500 |
| 2025/03/13 | 1,596 | 1,627 | 1,592 | 1,609 | +25.5 | +1.6% | 2,739,800 |
| 2025/03/12 | 1,600 | 1,605.5 | 1,583.5 | 1,583.5 | -0.5 | ±0% | 3,131,800 |
| 2025/03/11 | 1,585 | 1,597.5 | 1,558 | 1,584 | -20 | -1.2% | 4,580,700 |
| 2025/03/10 | 1,609 | 1,615 | 1,596.5 | 1,604 | -6.5 | -0.4% | 1,974,300 |
51～
100
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
