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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,961 | 1,961 | 1,810.5 | 1,838 | -3 | -0.2% | 19,096,700 |
| 2024/10/29 | 1,808 | 1,872 | 1,803 | 1,841 | +34.5 | +1.9% | 3,900,200 |
| 2024/10/28 | 1,764 | 1,811 | 1,763.5 | 1,806.5 | +32 | +1.8% | 2,566,100 |
| 2024/10/25 | 1,782.5 | 1,799.5 | 1,774 | 1,774.5 | -18.5 | -1% | 1,739,000 |
| 2024/10/24 | 1,768 | 1,814 | 1,765 | 1,793 | +17 | +1% | 2,504,500 |
| 2024/10/23 | 1,783 | 1,790.5 | 1,756 | 1,776 | -14 | -0.8% | 1,807,800 |
| 2024/10/22 | 1,831 | 1,831 | 1,787 | 1,790 | -35 | -1.9% | 1,519,100 |
| 2024/10/21 | 1,822 | 1,833 | 1,808.5 | 1,825 | -3 | -0.2% | 1,534,900 |
| 2024/10/18 | 1,830.5 | 1,838 | 1,817 | 1,828 | +10.5 | +0.6% | 1,728,700 |
| 2024/10/17 | 1,836.5 | 1,846 | 1,815 | 1,817.5 | -15.5 | -0.8% | 2,247,300 |
| 2024/10/16 | 1,823.5 | 1,858.5 | 1,815 | 1,833 | +6 | +0.3% | 2,210,100 |
| 2024/10/15 | 1,875.5 | 1,880 | 1,827 | 1,827 | -24 | -1.3% | 2,502,900 |
| 2024/10/11 | 1,871 | 1,873.5 | 1,842.5 | 1,851 | -22 | -1.2% | 2,543,200 |
| 2024/10/10 | 1,891 | 1,905 | 1,873 | 1,873 | -4.5 | -0.2% | 1,750,100 |
| 2024/10/09 | 1,900 | 1,910.5 | 1,877.5 | 1,877.5 | +5 | +0.3% | 1,715,900 |
| 2024/10/08 | 1,877 | 1,901.5 | 1,863 | 1,872.5 | -32.5 | -1.7% | 2,771,200 |
| 2024/10/07 | 1,915 | 1,930 | 1,904 | 1,905 | +28 | +1.5% | 3,020,700 |
| 2024/10/04 | 1,877 | 1,906 | 1,873 | 1,877 | ±0 | ±0% | 2,844,100 |
| 2024/10/03 | 1,931 | 1,941 | 1,868 | 1,877 | -27.5 | -1.4% | 3,401,600 |
| 2024/10/02 | 1,910 | 1,922.5 | 1,891.5 | 1,904.5 | -45.5 | -2.3% | 3,385,100 |
| 2024/10/01 | 1,894 | 1,957 | 1,884 | 1,950 | +94.5 | +5.1% | 3,961,700 |
| 2024/09/30 | 1,829 | 1,857.5 | 1,817 | 1,855.5 | -53.5 | -2.8% | 6,620,000 |
| 2024/09/27 | 1,960 | 1,966 | 1,872 | 1,909 | -1,891 | -49.8% | 4,382,800 |
| 2024/09/26 | 3,700 | 3,800 | 3,694 | 3,800 | +124 | +3.4% | 2,304,900 |
| 2024/09/25 | 3,637 | 3,691 | 3,625 | 3,676 | -5 | -0.1% | 1,417,600 |
| 2024/09/24 | 3,650 | 3,714 | 3,624 | 3,681 | +158 | +4.5% | 2,660,200 |
| 2024/09/20 | 3,547 | 3,600 | 3,495 | 3,523 | +44 | +1.3% | 3,149,200 |
| 2024/09/19 | 3,445 | 3,496 | 3,411 | 3,479 | +104 | +3.1% | 1,623,400 |
| 2024/09/18 | 3,378 | 3,419 | 3,357 | 3,375 | -2 | -0.1% | 1,132,700 |
| 2024/09/17 | 3,464 | 3,490 | 3,318 | 3,377 | -30 | -0.9% | 1,767,900 |
| 2024/09/13 | 3,400 | 3,412 | 3,366 | 3,407 | +23 | +0.7% | 1,747,600 |
| 2024/09/12 | 3,398 | 3,462 | 3,368 | 3,384 | +56 | +1.7% | 1,310,600 |
| 2024/09/11 | 3,368 | 3,374 | 3,291 | 3,328 | -9 | -0.3% | 1,154,800 |
| 2024/09/10 | 3,335 | 3,386 | 3,303 | 3,337 | +45 | +1.4% | 1,197,800 |
| 2024/09/09 | 3,299 | 3,316 | 3,255 | 3,292 | -58 | -1.7% | 1,551,700 |
| 2024/09/06 | 3,358 | 3,395 | 3,339 | 3,350 | +1 | ±0% | 927,300 |
| 2024/09/05 | 3,263 | 3,371 | 3,260 | 3,349 | +20 | +0.6% | 1,001,000 |
| 2024/09/04 | 3,294 | 3,369 | 3,282 | 3,329 | -91 | -2.7% | 1,330,900 |
| 2024/09/03 | 3,340 | 3,424 | 3,340 | 3,420 | +62 | +1.8% | 970,700 |
| 2024/09/02 | 3,400 | 3,400 | 3,327 | 3,358 | -10 | -0.3% | 775,400 |
| 2024/08/30 | 3,280 | 3,374 | 3,277 | 3,368 | +5 | +0.1% | 2,145,100 |
| 2024/08/29 | 3,338 | 3,365 | 3,319 | 3,363 | -1 | ±0% | 930,300 |
| 2024/08/28 | 3,377 | 3,390 | 3,348 | 3,364 | -10 | -0.3% | 759,700 |
| 2024/08/27 | 3,385 | 3,422 | 3,370 | 3,374 | -11 | -0.3% | 903,800 |
| 2024/08/26 | 3,372 | 3,396 | 3,364 | 3,385 | -50 | -1.5% | 923,700 |
| 2024/08/23 | 3,424 | 3,453 | 3,385 | 3,435 | +15 | +0.4% | 1,103,200 |
| 2024/08/22 | 3,443 | 3,459 | 3,407 | 3,420 | -50 | -1.4% | 1,031,100 |
| 2024/08/21 | 3,451 | 3,490 | 3,439 | 3,470 | +17 | +0.5% | 859,100 |
| 2024/08/20 | 3,435 | 3,476 | 3,418 | 3,453 | +63 | +1.9% | 1,597,000 |
| 2024/08/19 | 3,459 | 3,471 | 3,375 | 3,390 | -97 | -2.8% | 1,345,200 |
151～
200
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
