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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 2,041 | 2,045 | 1,968 | 1,975 | -67 | -3.3% | 2,149,900 |
| 2018/01/29 | 2,063 | 2,064 | 2,033 | 2,042 | -35 | -1.7% | 1,262,600 |
| 2018/01/26 | 2,083 | 2,106 | 2,071 | 2,077 | -5 | -0.2% | 1,311,700 |
| 2018/01/25 | 2,100 | 2,103 | 2,071 | 2,082 | -33 | -1.6% | 1,303,700 |
| 2018/01/24 | 2,125 | 2,130 | 2,105 | 2,115 | -22 | -1% | 1,177,700 |
| 2018/01/23 | 2,080 | 2,154 | 2,074 | 2,137 | +71 | +3.4% | 3,087,200 |
| 2018/01/22 | 2,061 | 2,067 | 2,049 | 2,066 | +7 | +0.3% | 1,108,000 |
| 2018/01/19 | 2,043 | 2,059 | 2,022 | 2,059 | +26 | +1.3% | 1,170,600 |
| 2018/01/18 | 2,042 | 2,060 | 2,032 | 2,033 | +22 | +1.1% | 2,135,100 |
| 2018/01/17 | 2,001 | 2,013 | 2,001 | 2,011 | ±0 | ±0% | 1,136,100 |
| 2018/01/16 | 2,024 | 2,025 | 2,007 | 2,011 | -10 | -0.5% | 690,000 |
| 2018/01/15 | 2,040 | 2,047 | 2,017 | 2,021 | -6 | -0.3% | 617,200 |
| 2018/01/12 | 2,043 | 2,049 | 2,021 | 2,027 | -21 | -1% | 1,260,200 |
| 2018/01/11 | 2,055 | 2,064 | 2,033 | 2,048 | -26 | -1.3% | 1,782,200 |
| 2018/01/10 | 2,056 | 2,077 | 2,045 | 2,074 | +16 | +0.8% | 1,267,500 |
| 2018/01/09 | 2,041 | 2,078 | 2,040 | 2,058 | +40 | +2% | 2,143,600 |
| 2018/01/05 | 2,035 | 2,041 | 2,012 | 2,018 | +2 | +0.1% | 1,536,100 |
| 2018/01/04 | 2,000 | 2,030 | 1,987 | 2,016 | +55 | +2.8% | 1,771,400 |
| 2017/12/29 | 1,983 | 1,983 | 1,960 | 1,961 | -24 | -1.2% | 591,900 |
| 2017/12/28 | 2,017 | 2,027 | 1,979 | 1,985 | -33 | -1.6% | 939,900 |
| 2017/12/27 | 2,005 | 2,028 | 2,005 | 2,018 | +11 | +0.5% | 687,500 |
| 2017/12/26 | 1,995 | 2,020 | 1,991 | 2,007 | +13 | +0.7% | 714,700 |
| 2017/12/25 | 1,989 | 1,998 | 1,977 | 1,994 | +2 | +0.1% | 632,000 |
| 2017/12/22 | 1,982 | 1,997 | 1,978 | 1,992 | +10 | +0.5% | 740,500 |
| 2017/12/21 | 1,984 | 1,994 | 1,972 | 1,982 | -8 | -0.4% | 930,800 |
| 2017/12/20 | 2,000 | 2,004 | 1,984 | 1,990 | -7 | -0.4% | 913,100 |
| 2017/12/19 | 1,999 | 2,004 | 1,982 | 1,997 | +17 | +0.9% | 1,150,700 |
| 2017/12/18 | 1,978 | 1,985 | 1,963 | 1,980 | +21 | +1.1% | 1,162,300 |
| 2017/12/15 | 2,004 | 2,004 | 1,945 | 1,959 | -47 | -2.3% | 2,084,400 |
| 2017/12/14 | 2,034 | 2,038 | 1,999 | 2,006 | -24 | -1.2% | 1,042,500 |
| 2017/12/13 | 2,028 | 2,036 | 2,025 | 2,030 | +20 | +1% | 1,088,700 |
| 2017/12/12 | 2,003 | 2,012 | 1,996 | 2,010 | +9 | +0.4% | 1,107,200 |
| 2017/12/11 | 1,995 | 2,004 | 1,976 | 2,001 | +18 | +0.9% | 1,072,600 |
| 2017/12/08 | 1,974 | 2,038 | 1,974 | 1,983 | -41 | -2% | 2,558,000 |
| 2017/12/07 | 2,032 | 2,043 | 2,021 | 2,024 | -5 | -0.2% | 1,052,700 |
| 2017/12/06 | 2,072 | 2,077 | 2,019 | 2,029 | -55 | -2.6% | 1,297,300 |
| 2017/12/05 | 2,075 | 2,089 | 2,059 | 2,084 | +22 | +1.1% | 1,460,100 |
| 2017/12/04 | 2,085 | 2,093 | 2,058 | 2,062 | -5 | -0.2% | 1,146,700 |
| 2017/12/01 | 2,091 | 2,099 | 2,050 | 2,067 | +5 | +0.2% | 1,012,300 |
| 2017/11/30 | 2,036 | 2,077 | 2,022 | 2,062 | +31 | +1.5% | 3,362,600 |
| 2017/11/29 | 1,989 | 2,034 | 1,989 | 2,031 | +64 | +3.3% | 1,687,900 |
| 2017/11/28 | 1,966 | 1,976 | 1,960 | 1,967 | +9 | +0.5% | 1,129,600 |
| 2017/11/27 | 1,985 | 1,987 | 1,955 | 1,958 | -26 | -1.3% | 1,016,000 |
| 2017/11/24 | 2,006 | 2,007 | 1,983 | 1,984 | -10 | -0.5% | 1,061,000 |
| 2017/11/22 | 1,977 | 2,004 | 1,972 | 1,994 | +39 | +2% | 1,431,000 |
| 2017/11/21 | 1,970 | 1,973 | 1,953 | 1,955 | -7 | -0.4% | 1,046,300 |
| 2017/11/20 | 1,938 | 1,964 | 1,932 | 1,962 | +18 | +0.9% | 1,118,500 |
| 2017/11/17 | 1,988 | 1,991 | 1,936 | 1,944 | -20 | -1% | 1,446,100 |
| 2017/11/16 | 1,937 | 1,983 | 1,931 | 1,964 | +27 | +1.4% | 2,078,700 |
| 2017/11/15 | 1,981 | 1,984 | 1,924 | 1,937 | -53 | -2.7% | 1,826,800 |
1851～
1900
件表示中 / 5241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 | 155,500円 | -0.8% | -8.6% | 2.77% | 28.80倍 | 4.69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 | 379,200円 | +5.1% | +21.3% | 3.16% | 11.24倍 | 1.04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 | 121,100円 | +5.2% | +8.5% | 3.72% | 10.87倍 | 0.97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 | 186,000円 | +1.6% | +8.9% | 3.66% | 9.76倍 | 0.88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 |
| アコム | 46,700円 | +4.4% | +50.9% | 4.28% | 10.13倍 | 1.12倍 |
|
ＭＵＦＧ子会社。消費者ローン専業最大手の一角。ローン、信用保証、東南アジア事業の３本柱 |
市場注目の銘柄
チャート関連のコラム
