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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,590.5 | 1,631.5 | 1,589 | 1,610.5 | -14.5 | -0.9% | 2,512,200 |
| 2025/03/06 | 1,663 | 1,664 | 1,621.5 | 1,625 | -12 | -0.7% | 3,265,000 |
| 2025/03/05 | 1,642.5 | 1,644 | 1,621.5 | 1,637 | +1.5 | +0.1% | 2,897,900 |
| 2025/03/04 | 1,610 | 1,640 | 1,588.5 | 1,635.5 | +29.5 | +1.8% | 3,339,900 |
| 2025/03/03 | 1,610 | 1,635 | 1,596.5 | 1,606 | +28.5 | +1.8% | 2,546,500 |
| 2025/02/28 | 1,608.5 | 1,611 | 1,563.5 | 1,577.5 | -31.5 | -2% | 3,426,700 |
| 2025/02/27 | 1,605.5 | 1,614.5 | 1,580 | 1,609 | +9 | +0.6% | 1,728,100 |
| 2025/02/26 | 1,580 | 1,607.5 | 1,561 | 1,600 | +23 | +1.5% | 3,012,500 |
| 2025/02/25 | 1,525 | 1,584 | 1,525 | 1,577 | +20 | +1.3% | 3,132,100 |
| 2025/02/21 | 1,563 | 1,574 | 1,552 | 1,557 | -21 | -1.3% | 2,553,900 |
| 2025/02/20 | 1,602.5 | 1,608.5 | 1,568 | 1,578 | -36.5 | -2.3% | 3,091,100 |
| 2025/02/19 | 1,603 | 1,614.5 | 1,591.5 | 1,614.5 | +7.5 | +0.5% | 1,929,500 |
| 2025/02/18 | 1,595 | 1,613 | 1,587.5 | 1,607 | +4.5 | +0.3% | 1,347,200 |
| 2025/02/17 | 1,610 | 1,627 | 1,600 | 1,602.5 | -7.5 | -0.5% | 1,167,800 |
| 2025/02/14 | 1,605 | 1,619.5 | 1,589 | 1,610 | -8.5 | -0.5% | 3,276,400 |
| 2025/02/13 | 1,615 | 1,625.5 | 1,609 | 1,618.5 | +8 | +0.5% | 2,108,500 |
| 2025/02/12 | 1,631.5 | 1,635 | 1,598 | 1,610.5 | -45.5 | -2.7% | 2,401,000 |
| 2025/02/10 | 1,641 | 1,672.5 | 1,641 | 1,656 | +53 | +3.3% | 2,492,000 |
| 2025/02/07 | 1,610 | 1,619 | 1,597 | 1,603 | -16.5 | -1% | 1,539,100 |
| 2025/02/06 | 1,598 | 1,634 | 1,598 | 1,619.5 | +22 | +1.4% | 1,622,300 |
| 2025/02/05 | 1,613.5 | 1,649 | 1,590 | 1,597.5 | -17 | -1.1% | 2,626,700 |
| 2025/02/04 | 1,620.5 | 1,643 | 1,606 | 1,614.5 | +12.5 | +0.8% | 3,502,500 |
| 2025/02/03 | 1,567 | 1,609 | 1,563.5 | 1,602 | -48.5 | -2.9% | 4,434,200 |
| 2025/01/31 | 1,623 | 1,667 | 1,622.5 | 1,650.5 | -2.5 | -0.2% | 3,983,500 |
| 2025/01/30 | 1,718 | 1,732 | 1,590 | 1,653 | -54 | -3.2% | 5,759,000 |
| 2025/01/29 | 1,705.5 | 1,723 | 1,702.5 | 1,707 | +3.5 | +0.2% | 1,798,000 |
| 2025/01/28 | 1,688.5 | 1,718 | 1,688 | 1,703.5 | +2.5 | +0.1% | 1,918,200 |
| 2025/01/27 | 1,720.5 | 1,731.5 | 1,699 | 1,701 | -1.5 | -0.1% | 1,586,400 |
| 2025/01/24 | 1,706.5 | 1,715 | 1,698.5 | 1,702.5 | +12.5 | +0.7% | 1,321,400 |
| 2025/01/23 | 1,674 | 1,696.5 | 1,666.5 | 1,690 | +16.5 | +1% | 1,835,500 |
| 2025/01/22 | 1,679.5 | 1,692 | 1,670 | 1,673.5 | +3.5 | +0.2% | 1,513,800 |
| 2025/01/21 | 1,681 | 1,685 | 1,652.5 | 1,670 | -2.5 | -0.1% | 1,029,800 |
| 2025/01/20 | 1,670 | 1,679.5 | 1,662 | 1,672.5 | +5.5 | +0.3% | 1,203,000 |
| 2025/01/17 | 1,672 | 1,683 | 1,645.5 | 1,667 | -10 | -0.6% | 1,582,400 |
| 2025/01/16 | 1,699.5 | 1,699.5 | 1,677 | 1,677 | +5 | +0.3% | 2,330,300 |
| 2025/01/15 | 1,693.5 | 1,702.5 | 1,665 | 1,672 | -13.5 | -0.8% | 1,898,900 |
| 2025/01/14 | 1,692 | 1,704.5 | 1,669 | 1,685.5 | -16 | -0.9% | 2,887,700 |
| 2025/01/10 | 1,727.5 | 1,733 | 1,700 | 1,701.5 | -20 | -1.2% | 1,980,200 |
| 2025/01/09 | 1,731 | 1,743 | 1,708 | 1,721.5 | -13.5 | -0.8% | 2,197,000 |
| 2025/01/08 | 1,775.5 | 1,781.5 | 1,722 | 1,735 | -71 | -3.9% | 3,443,700 |
| 2025/01/07 | 1,750.5 | 1,835 | 1,750.5 | 1,806 | +52.5 | +3% | 3,193,300 |
| 2025/01/06 | 1,779 | 1,792 | 1,743 | 1,753.5 | -16.5 | -0.9% | 2,204,700 |
| 2024/12/30 | 1,811 | 1,813 | 1,770 | 1,770 | -30.5 | -1.7% | 1,932,100 |
| 2024/12/27 | 1,785.5 | 1,812 | 1,785 | 1,800.5 | +18 | +1% | 1,859,200 |
| 2024/12/26 | 1,766 | 1,789 | 1,766 | 1,782.5 | +12 | +0.7% | 1,408,400 |
| 2024/12/25 | 1,779 | 1,785 | 1,749.5 | 1,770.5 | -5.5 | -0.3% | 1,413,900 |
| 2024/12/24 | 1,780 | 1,789 | 1,766 | 1,776 | -6 | -0.3% | 854,000 |
| 2024/12/23 | 1,778 | 1,800 | 1,776.5 | 1,782 | +17.5 | +1% | 1,317,700 |
| 2024/12/20 | 1,779.5 | 1,802.5 | 1,764.5 | 1,764.5 | -13.5 | -0.8% | 3,669,200 |
| 2024/12/19 | 1,770 | 1,797 | 1,768 | 1,778 | -18.5 | -1% | 1,802,300 |
101～
150
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
