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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/12/18 | 1,781 | 1,820 | 1,781 | 1,796.5 | +4.5 | +0.3% | 2,020,100 |
| 2024/12/17 | 1,821 | 1,847.5 | 1,781 | 1,792 | -37.5 | -2% | 2,313,600 |
| 2024/12/16 | 1,860 | 1,869.5 | 1,829.5 | 1,829.5 | -31 | -1.7% | 1,350,900 |
| 2024/12/13 | 1,879.5 | 1,902 | 1,851 | 1,860.5 | -63 | -3.3% | 4,918,600 |
| 2024/12/12 | 1,943 | 1,945 | 1,916 | 1,923.5 | +1 | +0.1% | 2,350,500 |
| 2024/12/11 | 1,900 | 1,925.5 | 1,886 | 1,922.5 | +36 | +1.9% | 2,123,900 |
| 2024/12/10 | 1,915 | 1,920 | 1,876 | 1,886.5 | -24.5 | -1.3% | 2,023,500 |
| 2024/12/09 | 1,892.5 | 1,913 | 1,871.5 | 1,911 | +18.5 | +1% | 1,684,500 |
| 2024/12/06 | 1,873.5 | 1,899.5 | 1,866 | 1,892.5 | +3.5 | +0.2% | 1,900,600 |
| 2024/12/05 | 1,871 | 1,914.5 | 1,868.5 | 1,889 | +31 | +1.7% | 3,807,700 |
| 2024/12/04 | 1,837 | 1,859.5 | 1,837 | 1,858 | +12 | +0.7% | 1,607,300 |
| 2024/12/03 | 1,834.5 | 1,852.5 | 1,817 | 1,846 | +4 | +0.2% | 2,598,600 |
| 2024/12/02 | 1,817 | 1,846.5 | 1,815 | 1,842 | +38.5 | +2.1% | 2,001,100 |
| 2024/11/29 | 1,791 | 1,807.5 | 1,782 | 1,803.5 | +13 | +0.7% | 1,527,600 |
| 2024/11/28 | 1,786.5 | 1,795 | 1,764.5 | 1,790.5 | +14 | +0.8% | 1,353,300 |
| 2024/11/27 | 1,778 | 1,788 | 1,756.5 | 1,776.5 | -6 | -0.3% | 1,659,800 |
| 2024/11/26 | 1,791 | 1,799 | 1,755.5 | 1,782.5 | -17.5 | -1% | 1,655,000 |
| 2024/11/25 | 1,808.5 | 1,837 | 1,795.5 | 1,800 | +7 | +0.4% | 5,655,900 |
| 2024/11/22 | 1,800 | 1,819 | 1,789 | 1,793 | -16.5 | -0.9% | 2,340,800 |
| 2024/11/21 | 1,814.5 | 1,831 | 1,809 | 1,809.5 | -0.5 | ±0% | 1,670,200 |
| 2024/11/20 | 1,863 | 1,864 | 1,808 | 1,810 | -43 | -2.3% | 1,996,400 |
| 2024/11/19 | 1,839 | 1,868.5 | 1,828 | 1,853 | +31.5 | +1.7% | 1,468,300 |
| 2024/11/18 | 1,812 | 1,854.5 | 1,809.5 | 1,821.5 | +20 | +1.1% | 1,473,800 |
| 2024/11/15 | 1,820.5 | 1,830.5 | 1,801 | 1,801.5 | -40.5 | -2.2% | 3,553,200 |
| 2024/11/14 | 1,857.5 | 1,863.5 | 1,832 | 1,842 | -23 | -1.2% | 2,709,600 |
| 2024/11/13 | 1,912.5 | 1,920 | 1,840.5 | 1,865 | -67 | -3.5% | 3,224,200 |
| 2024/11/12 | 1,926 | 1,939 | 1,895 | 1,932 | +13.5 | +0.7% | 3,409,000 |
| 2024/11/11 | 1,889 | 1,919 | 1,887.5 | 1,918.5 | +19.5 | +1% | 1,900,000 |
| 2024/11/08 | 1,910 | 1,913 | 1,876.5 | 1,899 | +22 | +1.2% | 3,205,200 |
| 2024/11/07 | 1,900 | 1,904 | 1,841 | 1,877 | -10.5 | -0.6% | 3,485,700 |
| 2024/11/06 | 1,858.5 | 1,900 | 1,855.5 | 1,887.5 | +35.5 | +1.9% | 2,346,600 |
| 2024/11/05 | 1,815 | 1,863 | 1,801 | 1,852 | +77.5 | +4.4% | 2,946,700 |
| 2024/11/01 | 1,785 | 1,821.5 | 1,754.5 | 1,774.5 | -40.5 | -2.2% | 3,692,000 |
| 2024/10/31 | 1,811 | 1,823 | 1,797 | 1,815 | -23 | -1.3% | 3,086,900 |
101～
150
件表示中 / 5190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 | 154,700円 | -0.8% | -8.6% | 2.78% | 28.84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 | 310,000円 | +5.1% | +21.3% | 3.87% | 9.27倍 | 0.86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 | 105,000円 | +5.2% | +8.5% | 4.29% | 9.42倍 | 0.84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 | 158,100円 | +1.6% | +8.9% | 4.30% | 8.29倍 | 0.75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 | 397,400円 | +13.3% | +3.5% | 3.27% | 8.68倍 | 0.83倍 |
|
流通系カード大手。リースや保証、不動産、エンタメ事業も展開。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
