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 |
---|---|---|---|---|---|---|---|
2017/07/14 | 1,970 | 1,987 | 1,965 | 1,977 | +10 | +0.5% | 1,024,000 |
2017/07/13 | 1,980 | 1,982 | 1,945 | 1,967 | -13 | -0.7% | 1,461,200 |
2017/07/12 | 1,978 | 1,991 | 1,967 | 1,980 | -8 | -0.4% | 1,147,500 |
2017/07/11 | 2,007 | 2,024 | 1,969 | 1,988 | -22 | -1.1% | 1,978,500 |
2017/07/10 | 2,024 | 2,025 | 1,987 | 2,010 | +5 | +0.2% | 1,156,000 |
2017/07/07 | 2,010 | 2,024 | 2,001 | 2,005 | -38 | -1.9% | 1,582,700 |
2017/07/06 | 2,049 | 2,055 | 2,020 | 2,043 | -2 | -0.1% | 1,421,200 |
2017/07/05 | 2,020 | 2,045 | 1,990 | 2,045 | +17 | +0.8% | 1,305,000 |
2017/07/04 | 2,048 | 2,068 | 2,016 | 2,028 | +6 | +0.3% | 1,264,300 |
2017/07/03 | 2,030 | 2,033 | 2,011 | 2,022 | -13 | -0.6% | 1,172,000 |
2017/06/30 | 2,023 | 2,038 | 2,008 | 2,035 | -21 | -1% | 1,742,100 |
2017/06/29 | 2,028 | 2,065 | 2,018 | 2,056 | +48 | +2.4% | 1,516,600 |
2017/06/28 | 2,005 | 2,032 | 1,999 | 2,008 | +3 | +0.1% | 1,368,200 |
2017/06/27 | 2,020 | 2,029 | 1,999 | 2,005 | -11 | -0.5% | 1,366,700 |
2017/06/26 | 2,000 | 2,017 | 1,997 | 2,016 | +7 | +0.3% | 687,700 |
2017/06/23 | 2,000 | 2,019 | 1,997 | 2,009 | +18 | +0.9% | 988,200 |
2017/06/22 | 1,988 | 1,999 | 1,980 | 1,991 | -3 | -0.2% | 1,227,100 |
2017/06/21 | 1,988 | 2,007 | 1,984 | 1,994 | -2 | -0.1% | 1,378,700 |
2017/06/20 | 2,010 | 2,022 | 1,995 | 1,996 | +1 | +0.1% | 1,900,200 |
2017/06/19 | 1,984 | 2,003 | 1,966 | 1,995 | +18 | +0.9% | 1,355,900 |
2017/06/16 | 1,995 | 2,000 | 1,971 | 1,977 | -4 | -0.2% | 1,988,400 |
2017/06/15 | 1,957 | 1,988 | 1,945 | 1,981 | -26 | -1.3% | 2,433,400 |
2017/06/14 | 1,991 | 2,012 | 1,984 | 2,007 | +28 | +1.4% | 1,592,800 |
2017/06/13 | 1,950 | 1,996 | 1,947 | 1,979 | +25 | +1.3% | 1,593,900 |
2017/06/12 | 1,932 | 1,958 | 1,922 | 1,954 | +6 | +0.3% | 1,612,600 |
2017/06/09 | 1,944 | 1,967 | 1,942 | 1,948 | +4 | +0.2% | 2,066,400 |
2017/06/08 | 1,943 | 1,961 | 1,942 | 1,944 | +10 | +0.5% | 1,858,300 |
2017/06/07 | 1,905 | 1,940 | 1,893 | 1,934 | +33 | +1.7% | 1,801,100 |
2017/06/06 | 1,886 | 1,923 | 1,884 | 1,901 | -4 | -0.2% | 1,512,100 |
2017/06/05 | 1,877 | 1,910 | 1,877 | 1,905 | +14 | +0.7% | 1,452,600 |
2017/06/02 | 1,850 | 1,898 | 1,849 | 1,891 | +52 | +2.8% | 2,537,600 |
2017/06/01 | 1,796 | 1,839 | 1,796 | 1,839 | +49 | +2.7% | 2,318,400 |
2017/05/31 | 1,810 | 1,812 | 1,781 | 1,790 | -28 | -1.5% | 4,212,200 |
2017/05/30 | 1,792 | 1,819 | 1,792 | 1,818 | +28 | +1.6% | 1,937,100 |
2017/05/29 | 1,783 | 1,793 | 1,775 | 1,790 | +15 | +0.8% | 1,537,900 |
2017/05/26 | 1,770 | 1,780 | 1,763 | 1,775 | +5 | +0.3% | 1,608,200 |
2017/05/25 | 1,739 | 1,774 | 1,734 | 1,770 | +22 | +1.3% | 1,667,100 |
2017/05/24 | 1,745 | 1,752 | 1,733 | 1,748 | +33 | +1.9% | 1,823,300 |
2017/05/23 | 1,705 | 1,723 | 1,705 | 1,715 | +21 | +1.2% | 1,898,300 |
2017/05/22 | 1,685 | 1,704 | 1,677 | 1,694 | +37 | +2.2% | 1,834,200 |
2017/05/19 | 1,660 | 1,663 | 1,647 | 1,657 | +1 | +0.1% | 1,312,600 |
2017/05/18 | 1,639 | 1,670 | 1,630 | 1,656 | -16 | -1% | 1,552,300 |
2017/05/17 | 1,655 | 1,672 | 1,651 | 1,672 | +10 | +0.6% | 1,205,000 |
2017/05/16 | 1,679 | 1,687 | 1,657 | 1,662 | +5 | +0.3% | 1,363,900 |
2017/05/15 | 1,627 | 1,662 | 1,626 | 1,657 | +17 | +1% | 1,230,500 |
2017/05/12 | 1,634 | 1,652 | 1,630 | 1,640 | ±0 | ±0% | 1,102,000 |
2017/05/11 | 1,663 | 1,673 | 1,630 | 1,640 | -11 | -0.7% | 1,661,700 |
2017/05/10 | 1,639 | 1,652 | 1,632 | 1,651 | +9 | +0.5% | 1,911,300 |
2017/05/09 | 1,637 | 1,649 | 1,635 | 1,642 | -2 | -0.1% | 1,608,400 |
2017/05/08 | 1,588 | 1,648 | 1,585 | 1,644 | +80 | +5.1% | 3,220,400 |
1951~
2000
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 | 147,600円 | -0.8% | -8.6% | 2.91% | 27.42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 | 329,600円 | +5.1% | +21.3% | 3.64% | 9.82倍 | 0.91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 | 108,400円 | +5.2% | +8.5% | 4.15% | 9.73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 | 170,500円 | +1.6% | +8.9% | 3.99% | 8.94倍 | 0.81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 | 396,800円 | +13.3% | +3.5% | 3.28% | 8.62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