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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,948 | 3,998 | 3,918 | 3,928 | +32 | +0.8% | 1,519,200 |
| 2024/02/22 | 3,808 | 3,934 | 3,805 | 3,896 | +99 | +2.6% | 1,876,500 |
| 2024/02/21 | 3,817 | 3,819 | 3,768 | 3,797 | -3 | -0.1% | 1,388,700 |
| 2024/02/20 | 3,926 | 3,926 | 3,785 | 3,800 | -70 | -1.8% | 1,389,100 |
| 2024/02/19 | 3,824 | 3,877 | 3,811 | 3,870 | +65 | +1.7% | 1,224,800 |
| 2024/02/16 | 3,819 | 3,880 | 3,798 | 3,805 | +55 | +1.5% | 2,099,200 |
| 2024/02/15 | 3,714 | 3,759 | 3,666 | 3,750 | +59 | +1.6% | 1,744,400 |
| 2024/02/14 | 3,690 | 3,717 | 3,655 | 3,691 | -4 | -0.1% | 1,449,000 |
| 2024/02/13 | 3,619 | 3,712 | 3,610 | 3,695 | +133 | +3.7% | 2,411,600 |
| 2024/02/09 | 3,513 | 3,646 | 3,473 | 3,562 | +132 | +3.8% | 3,670,800 |
| 2024/02/08 | 3,333 | 3,466 | 3,315 | 3,430 | +105 | +3.2% | 1,788,300 |
| 2024/02/07 | 3,315 | 3,335 | 3,268 | 3,325 | -24 | -0.7% | 1,701,200 |
| 2024/02/06 | 3,303 | 3,356 | 3,300 | 3,349 | +13 | +0.4% | 1,104,700 |
| 2024/02/05 | 3,366 | 3,368 | 3,305 | 3,336 | -10 | -0.3% | 1,037,700 |
| 2024/02/02 | 3,358 | 3,402 | 3,322 | 3,346 | +23 | +0.7% | 1,246,400 |
| 2024/02/01 | 3,330 | 3,355 | 3,274 | 3,323 | +39 | +1.2% | 2,096,800 |
| 2024/01/31 | 3,220 | 3,284 | 3,195 | 3,284 | +47 | +1.5% | 1,657,500 |
| 2024/01/30 | 3,200 | 3,301 | 3,185 | 3,237 | +53 | +1.7% | 2,073,200 |
| 2024/01/29 | 3,171 | 3,241 | 3,105 | 3,184 | +20 | +0.6% | 3,160,100 |
| 2024/01/26 | 3,190 | 3,202 | 3,143 | 3,164 | -16 | -0.5% | 1,511,800 |
| 2024/01/25 | 3,226 | 3,249 | 3,180 | 3,180 | -52 | -1.6% | 1,408,100 |
| 2024/01/24 | 3,280 | 3,304 | 3,217 | 3,232 | -57 | -1.7% | 1,123,600 |
| 2024/01/23 | 3,310 | 3,373 | 3,275 | 3,289 | +2 | +0.1% | 1,551,800 |
| 2024/01/22 | 3,306 | 3,310 | 3,277 | 3,287 | -11 | -0.3% | 1,048,600 |
| 2024/01/19 | 3,339 | 3,340 | 3,268 | 3,298 | +26 | +0.8% | 1,095,300 |
| 2024/01/18 | 3,249 | 3,277 | 3,228 | 3,272 | ±0 | ±0% | 1,074,100 |
| 2024/01/17 | 3,310 | 3,344 | 3,270 | 3,272 | -18 | -0.5% | 1,540,700 |
| 2024/01/16 | 3,310 | 3,325 | 3,265 | 3,290 | +10 | +0.3% | 1,186,200 |
| 2024/01/15 | 3,201 | 3,358 | 3,201 | 3,280 | +93 | +2.9% | 2,061,100 |
| 2024/01/12 | 3,197 | 3,198 | 3,139 | 3,187 | +26 | +0.8% | 2,395,600 |
| 2024/01/11 | 3,100 | 3,169 | 3,094 | 3,161 | +109 | +3.6% | 1,820,200 |
| 2024/01/10 | 3,019 | 3,067 | 3,001 | 3,052 | +15 | +0.5% | 1,441,900 |
| 2024/01/09 | 3,046 | 3,076 | 3,010 | 3,037 | +32 | +1.1% | 1,279,700 |
| 2024/01/05 | 3,045 | 3,060 | 3,005 | 3,005 | +9.5 | +0.3% | 1,117,700 |
| 2024/01/04 | 2,944.5 | 3,019 | 2,901 | 2,995.5 | +12.5 | +0.4% | 1,995,100 |
| 2023/12/29 | 2,944.5 | 2,984.5 | 2,941.5 | 2,983 | +62 | +2.1% | 1,455,700 |
| 2023/12/28 | 2,865 | 2,923.5 | 2,864 | 2,921 | +51.5 | +1.8% | 1,294,500 |
| 2023/12/27 | 2,865 | 2,883.5 | 2,851 | 2,869.5 | +16.5 | +0.6% | 1,352,400 |
| 2023/12/26 | 2,864.5 | 2,870 | 2,831 | 2,853 | -7 | -0.2% | 1,148,600 |
| 2023/12/25 | 2,890 | 2,896.5 | 2,835.5 | 2,860 | -21 | -0.7% | 1,068,700 |
| 2023/12/22 | 2,893.5 | 2,902 | 2,846 | 2,881 | -35 | -1.2% | 2,539,800 |
| 2023/12/21 | 2,943 | 2,954 | 2,907 | 2,916 | -77 | -2.6% | 1,740,900 |
| 2023/12/20 | 2,892.5 | 3,016 | 2,892.5 | 2,993 | +113 | +3.9% | 2,324,100 |
| 2023/12/19 | 2,813 | 2,886 | 2,798.5 | 2,880 | +54.5 | +1.9% | 1,659,100 |
| 2023/12/18 | 2,786 | 2,826 | 2,765 | 2,825.5 | -10.5 | -0.4% | 1,968,300 |
| 2023/12/15 | 2,852 | 2,856 | 2,828 | 2,836 | -40.5 | -1.4% | 2,619,400 |
| 2023/12/14 | 2,850 | 2,885 | 2,827 | 2,876.5 | -17.5 | -0.6% | 2,316,900 |
| 2023/12/13 | 2,903 | 2,909.5 | 2,878 | 2,894 | -13 | -0.4% | 1,434,000 |
| 2023/12/12 | 2,918.5 | 2,953 | 2,896 | 2,907 | -11 | -0.4% | 1,513,800 |
| 2023/12/11 | 2,909 | 2,932.5 | 2,891.5 | 2,918 | +28 | +1% | 1,729,000 |
51～
100
件表示中 / 4922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 | 359,000円 | -0.6% | -9.6% | 1.73% | 34.92倍 | 5.69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 | 336,800円 | - | - | 2.93% | - | 0.99倍 |
|
リース手始めに生保、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 | 103,200円 | +5.5% | +2.7% | 3.59% | 12.33倍 | 0.89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 | 150,300円 | +13.2% | +3.6% | 3.33% | 10.52倍 | 0.85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 | 40,600円 | +7.1% | -3.1% | 2.96% | 12.02倍 | 1.05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
