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 |
---|---|---|---|---|---|---|---|
2019/05/23 | 1,761 | 1,777 | 1,746 | 1,774 | +6 | +0.3% | 883,300 |
2019/05/22 | 1,776 | 1,782 | 1,760 | 1,768 | +16 | +0.9% | 774,300 |
2019/05/21 | 1,767 | 1,769 | 1,746 | 1,752 | -20 | -1.1% | 773,200 |
2019/05/20 | 1,766 | 1,797 | 1,764 | 1,772 | +17 | +1% | 1,046,200 |
2019/05/17 | 1,764 | 1,772 | 1,751 | 1,755 | -21 | -1.2% | 1,701,500 |
2019/05/16 | 1,776 | 1,786 | 1,758 | 1,776 | ±0 | ±0% | 1,004,500 |
2019/05/15 | 1,774 | 1,785 | 1,761 | 1,776 | +10 | +0.6% | 871,500 |
2019/05/14 | 1,721 | 1,767 | 1,712 | 1,766 | -2 | -0.1% | 899,500 |
2019/05/13 | 1,754 | 1,788 | 1,744 | 1,768 | -14 | -0.8% | 1,133,400 |
2019/05/10 | 1,767 | 1,810 | 1,767 | 1,782 | +4 | +0.2% | 1,480,300 |
2019/05/09 | 1,759 | 1,804 | 1,753 | 1,778 | +10 | +0.6% | 1,420,300 |
2019/05/08 | 1,765 | 1,790 | 1,761 | 1,768 | -21 | -1.2% | 1,401,600 |
2019/05/07 | 1,800 | 1,835 | 1,773 | 1,789 | -19 | -1.1% | 2,321,900 |
2019/04/26 | 1,796 | 1,817 | 1,767 | 1,808 | -9 | -0.5% | 1,681,200 |
2019/04/25 | 1,809 | 1,821 | 1,795 | 1,817 | -5 | -0.3% | 991,600 |
2019/04/24 | 1,850 | 1,856 | 1,815 | 1,822 | -8 | -0.4% | 1,342,700 |
2019/04/23 | 1,831 | 1,838 | 1,823 | 1,830 | -1 | -0.1% | 918,000 |
2019/04/22 | 1,827 | 1,835 | 1,806 | 1,831 | -10 | -0.5% | 625,100 |
2019/04/19 | 1,837 | 1,844 | 1,833 | 1,841 | +7 | +0.4% | 578,400 |
2019/04/18 | 1,847 | 1,857 | 1,825 | 1,834 | -9 | -0.5% | 1,155,200 |
2019/04/17 | 1,846 | 1,855 | 1,832 | 1,843 | +15 | +0.8% | 1,372,500 |
2019/04/16 | 1,772 | 1,831 | 1,764 | 1,828 | +50 | +2.8% | 2,100,000 |
2019/04/15 | 1,791 | 1,803 | 1,777 | 1,778 | +22 | +1.3% | 1,509,300 |
2019/04/12 | 1,785 | 1,785 | 1,752 | 1,756 | -23 | -1.3% | 1,143,800 |
2019/04/11 | 1,789 | 1,802 | 1,776 | 1,779 | +8 | +0.5% | 1,292,500 |
2019/04/10 | 1,778 | 1,783 | 1,760 | 1,771 | -30 | -1.7% | 1,484,600 |
2019/04/09 | 1,800 | 1,808 | 1,784 | 1,801 | -40 | -2.2% | 1,831,900 |
2019/04/08 | 1,840 | 1,848 | 1,817 | 1,841 | -10 | -0.5% | 1,116,500 |
2019/04/05 | 1,870 | 1,875 | 1,845 | 1,851 | -24 | -1.3% | 1,366,800 |
2019/04/04 | 1,889 | 1,895 | 1,868 | 1,875 | -20 | -1.1% | 1,270,400 |
2019/04/03 | 1,917 | 1,917 | 1,887 | 1,895 | -28 | -1.5% | 1,574,500 |
2019/04/02 | 1,984 | 1,984 | 1,922 | 1,923 | -49 | -2.5% | 1,545,500 |
2019/04/01 | 2,010 | 2,018 | 1,965 | 1,972 | -1 | -0.1% | 1,605,100 |
2019/03/29 | 2,020 | 2,033 | 1,972 | 1,973 | -28 | -1.4% | 1,227,700 |
2019/03/28 | 2,043 | 2,057 | 1,994 | 2,001 | -38 | -1.9% | 1,142,100 |
2019/03/27 | 2,044 | 2,058 | 2,021 | 2,039 | -16 | -0.8% | 1,680,500 |
2019/03/26 | 1,984 | 2,058 | 1,980 | 2,055 | +111 | +5.7% | 2,975,200 |
2019/03/25 | 1,969 | 1,974 | 1,934 | 1,944 | -50 | -2.5% | 1,296,400 |
2019/03/22 | 1,979 | 1,999 | 1,970 | 1,994 | +15 | +0.8% | 1,802,600 |
2019/03/20 | 2,000 | 2,008 | 1,973 | 1,979 | -8 | -0.4% | 1,767,900 |
2019/03/19 | 1,990 | 2,003 | 1,984 | 1,987 | +12 | +0.6% | 1,060,900 |
2019/03/18 | 1,950 | 1,975 | 1,950 | 1,975 | +40 | +2.1% | 1,357,700 |
2019/03/15 | 1,917 | 1,935 | 1,912 | 1,935 | +43 | +2.3% | 1,537,800 |
2019/03/14 | 1,893 | 1,917 | 1,891 | 1,892 | +18 | +1% | 1,349,800 |
2019/03/13 | 1,894 | 1,901 | 1,858 | 1,874 | -29 | -1.5% | 1,169,600 |
2019/03/12 | 1,906 | 1,920 | 1,900 | 1,903 | +10 | +0.5% | 1,448,400 |
2019/03/11 | 1,909 | 1,915 | 1,886 | 1,893 | -7 | -0.4% | 1,104,600 |
2019/03/08 | 1,916 | 1,927 | 1,894 | 1,900 | -35 | -1.8% | 1,560,000 |
2019/03/07 | 1,949 | 1,958 | 1,932 | 1,935 | -38 | -1.9% | 1,322,600 |
2019/03/06 | 1,976 | 1,979 | 1,962 | 1,973 | -6 | -0.3% | 943,600 |
1501~
1550
件表示中 / 5209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% | 9.07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% | 8.66倍 | 0.82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