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 |
---|---|---|---|---|---|---|---|
2020/03/19 | 1,900 | 1,948 | 1,879 | 1,905 | +24 | +1.3% | 4,613,200 |
2020/03/18 | 1,816 | 1,953 | 1,806 | 1,881 | +105 | +5.9% | 2,897,500 |
2020/03/17 | 1,640 | 1,792 | 1,625 | 1,776 | +135 | +8.2% | 3,455,900 |
2020/03/16 | 1,684 | 1,732 | 1,641 | 1,641 | -44 | -2.6% | 1,845,500 |
2020/03/13 | 1,695 | 1,719 | 1,608 | 1,685 | -72 | -4.1% | 3,177,900 |
2020/03/12 | 1,776 | 1,779 | 1,752 | 1,757 | -68 | -3.7% | 3,653,800 |
2020/03/11 | 1,814 | 1,860 | 1,809 | 1,825 | +46 | +2.6% | 2,718,400 |
2020/03/10 | 1,723 | 1,793 | 1,705 | 1,779 | +30 | +1.7% | 2,192,600 |
2020/03/09 | 1,754 | 1,762 | 1,727 | 1,749 | -49 | -2.7% | 2,042,300 |
2020/03/06 | 1,792 | 1,816 | 1,782 | 1,798 | -30 | -1.6% | 1,437,400 |
2020/03/05 | 1,844 | 1,849 | 1,819 | 1,828 | +20 | +1.1% | 1,237,900 |
2020/03/04 | 1,773 | 1,820 | 1,764 | 1,808 | +26 | +1.5% | 1,188,800 |
2020/03/03 | 1,842 | 1,846 | 1,782 | 1,782 | -35 | -1.9% | 1,982,000 |
2020/03/02 | 1,778 | 1,838 | 1,751 | 1,817 | +2 | +0.1% | 2,283,800 |
2020/02/28 | 1,836 | 1,860 | 1,791 | 1,815 | -60 | -3.2% | 2,248,000 |
2020/02/27 | 1,900 | 1,908 | 1,868 | 1,875 | -13 | -0.7% | 1,671,300 |
2020/02/26 | 1,881 | 1,903 | 1,873 | 1,888 | -17 | -0.9% | 1,354,800 |
2020/02/25 | 1,900 | 1,933 | 1,897 | 1,905 | -68 | -3.4% | 1,778,800 |
2020/02/21 | 1,965 | 1,993 | 1,962 | 1,973 | -7 | -0.4% | 929,900 |
2020/02/20 | 1,969 | 1,995 | 1,968 | 1,980 | +39 | +2% | 1,132,600 |
2020/02/19 | 1,958 | 1,961 | 1,941 | 1,941 | -4 | -0.2% | 876,000 |
2020/02/18 | 1,973 | 1,977 | 1,942 | 1,945 | -36 | -1.8% | 728,500 |
2020/02/17 | 1,990 | 1,990 | 1,967 | 1,981 | -29 | -1.4% | 923,300 |
2020/02/14 | 2,008 | 2,012 | 2,000 | 2,010 | -7 | -0.3% | 540,100 |
2020/02/13 | 2,030 | 2,039 | 1,995 | 2,017 | -25 | -1.2% | 572,000 |
2020/02/12 | 2,038 | 2,045 | 2,024 | 2,042 | +4 | +0.2% | 760,900 |
2020/02/10 | 2,026 | 2,038 | 2,017 | 2,038 | -4 | -0.2% | 657,300 |
2020/02/07 | 2,058 | 2,065 | 2,033 | 2,042 | -9 | -0.4% | 714,600 |
2020/02/06 | 2,035 | 2,057 | 2,026 | 2,051 | +43 | +2.1% | 1,315,500 |
2020/02/05 | 2,016 | 2,028 | 2,006 | 2,008 | +11 | +0.6% | 702,500 |
2020/02/04 | 1,946 | 2,002 | 1,946 | 1,997 | +57 | +2.9% | 988,500 |
2020/02/03 | 1,959 | 1,963 | 1,938 | 1,940 | -44 | -2.2% | 928,000 |
2020/01/31 | 1,999 | 2,027 | 1,984 | 1,984 | -5 | -0.3% | 1,142,500 |
2020/01/30 | 1,999 | 2,021 | 1,979 | 1,989 | -31 | -1.5% | 975,700 |
2020/01/29 | 2,014 | 2,020 | 1,995 | 2,020 | +5 | +0.2% | 727,200 |
2020/01/28 | 1,981 | 2,020 | 1,977 | 2,015 | +13 | +0.6% | 1,055,500 |
2020/01/27 | 1,970 | 2,008 | 1,963 | 2,002 | +3 | +0.2% | 673,300 |
2020/01/24 | 2,008 | 2,010 | 1,983 | 1,999 | -23 | -1.1% | 677,500 |
2020/01/23 | 2,011 | 2,031 | 2,004 | 2,022 | +21 | +1% | 1,097,400 |
2020/01/22 | 1,990 | 2,006 | 1,983 | 2,001 | +24 | +1.2% | 830,400 |
2020/01/21 | 1,989 | 1,995 | 1,965 | 1,977 | -13 | -0.7% | 571,000 |
2020/01/20 | 2,005 | 2,008 | 1,989 | 1,990 | +18 | +0.9% | 528,600 |
2020/01/17 | 1,973 | 1,980 | 1,967 | 1,972 | +4 | +0.2% | 718,300 |
2020/01/16 | 1,999 | 2,004 | 1,961 | 1,968 | -16 | -0.8% | 880,400 |
2020/01/15 | 2,015 | 2,018 | 1,983 | 1,984 | -33 | -1.6% | 848,400 |
2020/01/14 | 2,016 | 2,033 | 2,008 | 2,017 | +24 | +1.2% | 1,164,000 |
2020/01/10 | 1,987 | 1,995 | 1,981 | 1,993 | +20 | +1% | 733,000 |
2020/01/09 | 1,967 | 1,978 | 1,960 | 1,973 | +41 | +2.1% | 767,600 |
2020/01/08 | 1,909 | 1,944 | 1,901 | 1,932 | -9 | -0.5% | 1,003,400 |
2020/01/07 | 1,915 | 1,942 | 1,915 | 1,941 | +44 | +2.3% | 1,085,900 |
1301~
1350
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