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 |
---|---|---|---|---|---|---|---|
2020/08/18 | 2,617 | 2,660 | 2,607 | 2,655 | +53 | +2% | 897,900 |
2020/08/17 | 2,645 | 2,647 | 2,599 | 2,602 | -38 | -1.4% | 839,500 |
2020/08/14 | 2,651 | 2,653 | 2,603 | 2,640 | +5 | +0.2% | 1,329,100 |
2020/08/13 | 2,581 | 2,649 | 2,573 | 2,635 | +78 | +3.1% | 1,849,100 |
2020/08/12 | 2,537 | 2,566 | 2,494 | 2,557 | +20 | +0.8% | 1,785,500 |
2020/08/11 | 2,545 | 2,555 | 2,492 | 2,537 | +29 | +1.2% | 1,241,000 |
2020/08/07 | 2,525 | 2,539 | 2,481 | 2,508 | -5 | -0.2% | 1,064,700 |
2020/08/06 | 2,514 | 2,526 | 2,499 | 2,513 | -15 | -0.6% | 698,100 |
2020/08/05 | 2,566 | 2,572 | 2,511 | 2,528 | -52 | -2% | 1,222,200 |
2020/08/04 | 2,563 | 2,591 | 2,535 | 2,580 | +38 | +1.5% | 2,093,600 |
2020/08/03 | 2,499 | 2,545 | 2,463 | 2,542 | +42 | +1.7% | 2,381,500 |
2020/07/31 | 2,509 | 2,568 | 2,489 | 2,500 | -18 | -0.7% | 2,821,000 |
2020/07/30 | 2,564 | 2,590 | 2,501 | 2,518 | -65 | -2.5% | 4,174,000 |
2020/07/29 | 2,720 | 2,731 | 2,559 | 2,583 | -168 | -6.1% | 7,406,500 |
2020/07/28 | 2,820 | 2,825 | 2,730 | 2,751 | -99 | -3.5% | 25,646,000 |
2020/07/27 | 2,800 | 2,865 | 2,795 | 2,850 | +30 | +1.1% | 5,450,100 |
2020/07/22 | 2,842 | 2,846 | 2,802 | 2,820 | -18 | -0.6% | 2,722,200 |
2020/07/21 | 2,852 | 2,869 | 2,794 | 2,838 | +6 | +0.2% | 3,053,900 |
2020/07/20 | 2,755 | 2,845 | 2,733 | 2,832 | +44 | +1.6% | 3,337,600 |
2020/07/17 | 2,752 | 2,802 | 2,724 | 2,788 | +74 | +2.7% | 4,027,600 |
2020/07/16 | 2,690 | 2,725 | 2,631 | 2,714 | +166 | +6.5% | 7,801,700 |
2020/07/15 | 2,538 | 2,559 | 2,523 | 2,548 | +10 | +0.4% | 1,107,600 |
2020/07/14 | 2,576 | 2,594 | 2,522 | 2,538 | -55 | -2.1% | 1,401,100 |
2020/07/13 | 2,587 | 2,596 | 2,536 | 2,593 | +53 | +2.1% | 1,303,200 |
2020/07/10 | 2,616 | 2,616 | 2,540 | 2,540 | -91 | -3.5% | 1,466,400 |
2020/07/09 | 2,576 | 2,659 | 2,562 | 2,631 | +64 | +2.5% | 1,724,000 |
2020/07/08 | 2,598 | 2,622 | 2,564 | 2,567 | -66 | -2.5% | 2,077,500 |
2020/07/07 | 2,605 | 2,651 | 2,586 | 2,633 | +50 | +1.9% | 1,659,200 |
2020/07/06 | 2,552 | 2,596 | 2,552 | 2,583 | +46 | +1.8% | 915,700 |
2020/07/03 | 2,520 | 2,537 | 2,509 | 2,537 | +29 | +1.2% | 672,600 |
2020/07/02 | 2,489 | 2,538 | 2,483 | 2,508 | +35 | +1.4% | 1,359,800 |
2020/07/01 | 2,505 | 2,524 | 2,465 | 2,473 | -19 | -0.8% | 1,197,700 |
2020/06/30 | 2,513 | 2,517 | 2,473 | 2,492 | -6 | -0.2% | 1,416,600 |
2020/06/29 | 2,490 | 2,536 | 2,474 | 2,498 | -4 | -0.2% | 1,175,100 |
2020/06/26 | 2,461 | 2,509 | 2,455 | 2,502 | +65 | +2.7% | 1,243,500 |
2020/06/25 | 2,399 | 2,465 | 2,395 | 2,437 | +24 | +1% | 1,158,100 |
2020/06/24 | 2,399 | 2,434 | 2,390 | 2,413 | -10 | -0.4% | 942,100 |
2020/06/23 | 2,405 | 2,437 | 2,383 | 2,423 | +31 | +1.3% | 1,043,500 |
2020/06/22 | 2,381 | 2,413 | 2,375 | 2,392 | +7 | +0.3% | 480,600 |
2020/06/19 | 2,397 | 2,403 | 2,374 | 2,385 | ±0 | ±0% | 1,244,900 |
2020/06/18 | 2,400 | 2,409 | 2,363 | 2,385 | +9 | +0.4% | 780,900 |
2020/06/17 | 2,402 | 2,415 | 2,374 | 2,376 | -14 | -0.6% | 816,600 |
2020/06/16 | 2,370 | 2,398 | 2,342 | 2,390 | +54 | +2.3% | 1,298,300 |
2020/06/15 | 2,401 | 2,424 | 2,329 | 2,336 | -97 | -4% | 1,395,800 |
2020/06/12 | 2,379 | 2,453 | 2,358 | 2,433 | +7 | +0.3% | 2,009,900 |
2020/06/11 | 2,433 | 2,484 | 2,413 | 2,426 | -9 | -0.4% | 1,552,300 |
2020/06/10 | 2,432 | 2,461 | 2,425 | 2,435 | +22 | +0.9% | 1,013,400 |
2020/06/09 | 2,352 | 2,415 | 2,352 | 2,413 | +39 | +1.6% | 1,278,600 |
2020/06/08 | 2,422 | 2,422 | 2,346 | 2,374 | -29 | -1.2% | 2,276,000 |
2020/06/05 | 2,424 | 2,430 | 2,383 | 2,403 | -24 | -1% | 741,900 |
1201~
1250
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