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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 2,550 | 2,609 | 2,537.5 | 2,578 | +33 | +1.3% | 1,331,700 |
2021/07/28 | 2,579.5 | 2,622 | 2,537.5 | 2,545 | -50.5 | -1.9% | 900,400 |
2021/07/27 | 2,599.5 | 2,609 | 2,575 | 2,595.5 | +14.5 | +0.6% | 771,100 |
2021/07/26 | 2,595.5 | 2,622 | 2,581 | 2,581 | +45.5 | +1.8% | 1,155,800 |
2021/07/21 | 2,530.5 | 2,567 | 2,521 | 2,535.5 | +8.5 | +0.3% | 975,700 |
2021/07/20 | 2,519.5 | 2,538.5 | 2,485.5 | 2,527 | -15 | -0.6% | 869,300 |
2021/07/19 | 2,536 | 2,562 | 2,517 | 2,542 | -10.5 | -0.4% | 798,800 |
2021/07/16 | 2,540 | 2,576.5 | 2,527 | 2,552.5 | +31 | +1.2% | 1,010,000 |
2021/07/15 | 2,581.5 | 2,592.5 | 2,513.5 | 2,521.5 | -107.5 | -4.1% | 1,165,600 |
2021/07/14 | 2,586 | 2,655.5 | 2,582 | 2,629 | +60 | +2.3% | 1,532,000 |
2021/07/13 | 2,540 | 2,575 | 2,537.5 | 2,569 | +59.5 | +2.4% | 1,016,200 |
2021/07/12 | 2,478 | 2,516.5 | 2,409 | 2,509.5 | +81.5 | +3.4% | 988,500 |
2021/07/09 | 2,366 | 2,436.5 | 2,361 | 2,428 | +12 | +0.5% | 2,088,400 |
2021/07/08 | 2,449 | 2,459 | 2,416 | 2,416 | -45.5 | -1.8% | 1,491,500 |
2021/07/07 | 2,460.5 | 2,475.5 | 2,446 | 2,461.5 | -30.5 | -1.2% | 824,200 |
2021/07/06 | 2,519.5 | 2,538 | 2,482 | 2,492 | +4 | +0.2% | 582,400 |
2021/07/05 | 2,449 | 2,489.5 | 2,447 | 2,488 | +25 | +1% | 689,100 |
2021/07/02 | 2,463 | 2,495.5 | 2,451 | 2,463 | +3 | +0.1% | 918,400 |
2021/07/01 | 2,461.5 | 2,488 | 2,455.5 | 2,460 | -10 | -0.4% | 700,400 |
2021/06/30 | 2,456 | 2,487 | 2,453.5 | 2,470 | -8.5 | -0.3% | 1,083,300 |
2021/06/29 | 2,490 | 2,494 | 2,461 | 2,478.5 | -33.5 | -1.3% | 1,200,900 |
2021/06/28 | 2,560 | 2,564.5 | 2,512 | 2,512 | -23 | -0.9% | 818,300 |
2021/06/25 | 2,551 | 2,559 | 2,534.5 | 2,535 | +8 | +0.3% | 620,600 |
2021/06/24 | 2,555 | 2,558.5 | 2,503 | 2,527 | -69.5 | -2.7% | 953,100 |
2021/06/23 | 2,628 | 2,648.5 | 2,585 | 2,596.5 | -23 | -0.9% | 1,092,700 |
2021/06/22 | 2,589.5 | 2,628 | 2,557 | 2,619.5 | +91 | +3.6% | 1,415,800 |
2021/06/21 | 2,603 | 2,614 | 2,511.5 | 2,528.5 | -135 | -5.1% | 1,341,900 |
2021/06/18 | 2,649 | 2,677.5 | 2,628.5 | 2,663.5 | +43.5 | +1.7% | 1,928,300 |
2021/06/17 | 2,649 | 2,693.5 | 2,617 | 2,620 | +42 | +1.6% | 1,741,200 |
2021/06/16 | 2,559 | 2,580 | 2,546 | 2,578 | +18.5 | +0.7% | 859,300 |
2021/06/15 | 2,556 | 2,570 | 2,543 | 2,559.5 | -10 | -0.4% | 945,000 |
2021/06/14 | 2,532 | 2,573 | 2,529 | 2,569.5 | +68.5 | +2.7% | 781,100 |
2021/06/11 | 2,518 | 2,542.5 | 2,491 | 2,501 | -25.5 | -1% | 1,803,400 |
2021/06/10 | 2,517 | 2,562 | 2,510 | 2,526.5 | +12 | +0.5% | 1,382,800 |
2021/06/09 | 2,553 | 2,562.5 | 2,514.5 | 2,514.5 | -40 | -1.6% | 971,100 |
2021/06/08 | 2,565 | 2,580 | 2,541 | 2,554.5 | -13.5 | -0.5% | 860,600 |
2021/06/07 | 2,580.5 | 2,593 | 2,555 | 2,568 | ±0 | ±0% | 769,400 |
2021/06/04 | 2,589.5 | 2,594.5 | 2,556 | 2,568 | -21 | -0.8% | 736,500 |
2021/06/03 | 2,570 | 2,604.5 | 2,564.5 | 2,589 | +17 | +0.7% | 651,500 |
2021/06/02 | 2,534.5 | 2,604.5 | 2,533 | 2,572 | +36.5 | +1.4% | 1,129,200 |
2021/06/01 | 2,543.5 | 2,560 | 2,525.5 | 2,535.5 | +5.5 | +0.2% | 919,700 |
2021/05/31 | 2,569.5 | 2,580 | 2,522 | 2,530 | -39 | -1.5% | 856,000 |
2021/05/28 | 2,563 | 2,625 | 2,557.5 | 2,569 | +49 | +1.9% | 1,612,200 |
2021/05/27 | 2,604.5 | 2,626.5 | 2,497.5 | 2,520 | -132 | -5% | 4,712,600 |
2021/05/26 | 2,636 | 2,663 | 2,636 | 2,652 | +10 | +0.4% | 753,500 |
2021/05/25 | 2,614 | 2,646 | 2,611 | 2,642 | +8.5 | +0.3% | 804,800 |
2021/05/24 | 2,623 | 2,665.5 | 2,623 | 2,633.5 | +14.5 | +0.6% | 1,152,900 |
2021/05/21 | 2,610 | 2,637.5 | 2,598 | 2,619 | +21 | +0.8% | 1,214,800 |
2021/05/20 | 2,568.5 | 2,614.5 | 2,550.5 | 2,598 | +34 | +1.3% | 1,019,100 |
2021/05/19 | 2,481 | 2,566 | 2,481 | 2,564 | +36.5 | +1.4% | 1,344,500 |
1001~
1050
件表示中 / 5242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 | 156,000円 | -0.8% | -8.6% | 2.76% | 28.89倍 | 4.70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 | 382,500円 | +5.1% | +21.3% | 3.14% | 11.35倍 | 1.06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 | 120,600円 | +5.2% | +8.5% | 3.73% | 10.82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 | 185,000円 | +1.6% | +8.9% | 3.68% | 9.71倍 | 0.88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 | 46,300円 | +4.4% | +50.9% | 4.32% | 10.05倍 | 1.11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