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 |
---|---|---|---|---|---|---|---|
2017/05/01 | 1,561 | 1,563 | 1,542 | 1,554 | -7 | -0.4% | 1,414,300 |
2017/04/28 | 1,608 | 1,612 | 1,551 | 1,561 | -58 | -3.6% | 2,791,800 |
2017/04/27 | 1,625 | 1,632 | 1,608 | 1,619 | -9 | -0.6% | 1,417,500 |
2017/04/26 | 1,625 | 1,629 | 1,609 | 1,628 | +16 | +1% | 1,381,500 |
2017/04/25 | 1,578 | 1,617 | 1,577 | 1,612 | +27 | +1.7% | 1,187,700 |
2017/04/24 | 1,590 | 1,606 | 1,573 | 1,585 | +27 | +1.7% | 1,754,300 |
2017/04/21 | 1,587 | 1,587 | 1,548 | 1,558 | -22 | -1.4% | 1,785,500 |
2017/04/20 | 1,581 | 1,593 | 1,571 | 1,580 | +2 | +0.1% | 1,510,000 |
2017/04/19 | 1,568 | 1,590 | 1,560 | 1,578 | +5 | +0.3% | 1,319,200 |
2017/04/18 | 1,581 | 1,590 | 1,570 | 1,573 | +2 | +0.1% | 1,246,900 |
2017/04/17 | 1,540 | 1,572 | 1,538 | 1,571 | +20 | +1.3% | 1,242,700 |
2017/04/14 | 1,542 | 1,561 | 1,540 | 1,551 | ±0 | ±0% | 1,317,000 |
2017/04/13 | 1,542 | 1,558 | 1,541 | 1,551 | -11 | -0.7% | 1,955,400 |
2017/04/12 | 1,571 | 1,578 | 1,556 | 1,562 | -20 | -1.3% | 1,323,400 |
2017/04/11 | 1,580 | 1,586 | 1,575 | 1,582 | -4 | -0.3% | 924,700 |
2017/04/10 | 1,580 | 1,591 | 1,574 | 1,586 | +15 | +1% | 881,700 |
2017/04/07 | 1,569 | 1,581 | 1,550 | 1,571 | +22 | +1.4% | 1,842,200 |
2017/04/06 | 1,566 | 1,571 | 1,540 | 1,549 | -28 | -1.8% | 1,919,500 |
2017/04/05 | 1,590 | 1,594 | 1,568 | 1,577 | -20 | -1.3% | 2,052,200 |
2017/04/04 | 1,610 | 1,615 | 1,589 | 1,597 | -1 | -0.1% | 1,961,500 |
2017/04/03 | 1,596 | 1,610 | 1,584 | 1,598 | +13 | +0.8% | 1,307,500 |
2017/03/31 | 1,605 | 1,619 | 1,585 | 1,585 | -9 | -0.6% | 1,974,000 |
2017/03/30 | 1,596 | 1,602 | 1,582 | 1,594 | -13 | -0.8% | 1,351,500 |
2017/03/29 | 1,613 | 1,613 | 1,599 | 1,607 | -21 | -1.3% | 2,029,200 |
2017/03/28 | 1,636 | 1,638 | 1,613 | 1,628 | +12 | +0.7% | 2,655,500 |
2017/03/27 | 1,624 | 1,631 | 1,600 | 1,616 | -26 | -1.6% | 1,815,000 |
2017/03/24 | 1,625 | 1,654 | 1,618 | 1,642 | +17 | +1% | 2,022,700 |
2017/03/23 | 1,597 | 1,628 | 1,594 | 1,625 | +28 | +1.8% | 2,137,400 |
2017/03/22 | 1,592 | 1,610 | 1,582 | 1,597 | -21 | -1.3% | 2,249,300 |
2017/03/21 | 1,630 | 1,630 | 1,614 | 1,618 | -17 | -1% | 1,054,700 |
2017/03/17 | 1,640 | 1,649 | 1,628 | 1,635 | -15 | -0.9% | 1,471,400 |
2017/03/16 | 1,629 | 1,666 | 1,628 | 1,650 | +4 | +0.2% | 1,746,800 |
2017/03/15 | 1,623 | 1,647 | 1,615 | 1,646 | +12 | +0.7% | 1,104,400 |
2017/03/14 | 1,642 | 1,651 | 1,629 | 1,634 | -11 | -0.7% | 1,333,300 |
2017/03/13 | 1,622 | 1,652 | 1,622 | 1,645 | +16 | +1% | 1,632,700 |
2017/03/10 | 1,618 | 1,631 | 1,613 | 1,629 | +42 | +2.6% | 2,649,800 |
2017/03/09 | 1,572 | 1,598 | 1,571 | 1,587 | +27 | +1.7% | 2,421,300 |
2017/03/08 | 1,579 | 1,583 | 1,557 | 1,560 | -19 | -1.2% | 1,591,500 |
2017/03/07 | 1,583 | 1,590 | 1,576 | 1,579 | -3 | -0.2% | 1,369,200 |
2017/03/06 | 1,594 | 1,595 | 1,581 | 1,582 | -21 | -1.3% | 1,684,000 |
2017/03/03 | 1,600 | 1,608 | 1,598 | 1,603 | +2 | +0.1% | 2,021,200 |
2017/03/02 | 1,603 | 1,610 | 1,598 | 1,601 | +29 | +1.8% | 2,189,700 |
2017/03/01 | 1,558 | 1,577 | 1,553 | 1,572 | +19 | +1.2% | 1,476,700 |
2017/02/28 | 1,563 | 1,567 | 1,553 | 1,553 | -10 | -0.6% | 1,790,700 |
2017/02/27 | 1,580 | 1,584 | 1,551 | 1,563 | -39 | -2.4% | 2,046,300 |
2017/02/24 | 1,576 | 1,619 | 1,574 | 1,602 | +23 | +1.5% | 1,900,400 |
2017/02/23 | 1,580 | 1,584 | 1,570 | 1,579 | -10 | -0.6% | 1,729,200 |
2017/02/22 | 1,615 | 1,621 | 1,585 | 1,589 | -21 | -1.3% | 1,370,100 |
2017/02/21 | 1,600 | 1,610 | 1,596 | 1,610 | +8 | +0.5% | 1,106,600 |
2017/02/20 | 1,601 | 1,605 | 1,593 | 1,602 | -2 | -0.1% | 940,400 |
2001~
2050
件表示中 / 5208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 | 147,100円 | -0.8% | -8.6% | 2.92% | 27.33倍 | 4.45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 | 328,500円 | +5.1% | +21.3% | 3.65% | 9.78倍 | 0.90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 | 107,900円 | +5.2% | +8.5% | 4.17% | 9.68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 | 170,400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 | 398,100円 | +13.3% | +3.5% | 3.27% | 8.64倍 | 0.83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