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 |
|---|---|---|---|---|---|---|---|
| 2017/02/17 | 1,600 | 1,612 | 1,597 | 1,604 | -1 | -0.1% | 1,059,300 |
| 2017/02/16 | 1,624 | 1,628 | 1,585 | 1,605 | -19 | -1.2% | 2,034,000 |
| 2017/02/15 | 1,638 | 1,641 | 1,619 | 1,624 | +1 | +0.1% | 1,587,500 |
| 2017/02/14 | 1,658 | 1,658 | 1,621 | 1,623 | -27 | -1.6% | 1,302,300 |
| 2017/02/13 | 1,667 | 1,676 | 1,645 | 1,650 | ±0 | ±0% | 1,274,900 |
| 2017/02/10 | 1,659 | 1,666 | 1,641 | 1,650 | +27 | +1.7% | 1,358,700 |
| 2017/02/09 | 1,627 | 1,631 | 1,615 | 1,623 | -7 | -0.4% | 1,422,500 |
| 2017/02/08 | 1,627 | 1,636 | 1,623 | 1,630 | +1 | +0.1% | 1,395,200 |
| 2017/02/07 | 1,614 | 1,639 | 1,605 | 1,629 | +14 | +0.9% | 1,810,200 |
| 2017/02/06 | 1,643 | 1,645 | 1,604 | 1,615 | -7 | -0.4% | 1,432,000 |
| 2017/02/03 | 1,622 | 1,653 | 1,621 | 1,622 | +8 | +0.5% | 2,414,300 |
| 2017/02/02 | 1,669 | 1,674 | 1,610 | 1,614 | -53 | -3.2% | 1,884,300 |
| 2017/02/01 | 1,669 | 1,675 | 1,648 | 1,667 | -18 | -1.1% | 1,751,200 |
| 2017/01/31 | 1,675 | 1,735 | 1,674 | 1,685 | +32 | +1.9% | 3,889,400 |
| 2017/01/30 | 1,580 | 1,674 | 1,575 | 1,653 | +73 | +4.6% | 3,579,900 |
| 2017/01/27 | 1,587 | 1,595 | 1,576 | 1,580 | ±0 | ±0% | 1,332,200 |
| 2017/01/26 | 1,585 | 1,592 | 1,570 | 1,580 | +20 | +1.3% | 1,426,900 |
| 2017/01/25 | 1,596 | 1,610 | 1,549 | 1,560 | -10 | -0.6% | 3,130,700 |
| 2017/01/24 | 1,563 | 1,579 | 1,555 | 1,570 | -16 | -1% | 2,008,700 |
| 2017/01/23 | 1,599 | 1,608 | 1,585 | 1,586 | -46 | -2.8% | 2,661,100 |
| 2017/01/20 | 1,650 | 1,650 | 1,624 | 1,632 | -27 | -1.6% | 2,262,900 |
| 2017/01/19 | 1,679 | 1,684 | 1,653 | 1,659 | -2 | -0.1% | 1,303,800 |
| 2017/01/18 | 1,645 | 1,664 | 1,636 | 1,661 | +19 | +1.2% | 1,323,500 |
| 2017/01/17 | 1,675 | 1,675 | 1,641 | 1,642 | -31 | -1.9% | 1,212,200 |
| 2017/01/16 | 1,684 | 1,690 | 1,668 | 1,673 | -19 | -1.1% | 941,900 |
| 2017/01/13 | 1,683 | 1,704 | 1,673 | 1,692 | +10 | +0.6% | 1,646,200 |
| 2017/01/12 | 1,685 | 1,693 | 1,671 | 1,682 | -5 | -0.3% | 1,938,100 |
| 2017/01/11 | 1,700 | 1,702 | 1,682 | 1,687 | +23 | +1.4% | 1,786,100 |
| 2017/01/10 | 1,682 | 1,688 | 1,662 | 1,664 | -27 | -1.6% | 1,883,600 |
| 2017/01/06 | 1,694 | 1,698 | 1,688 | 1,691 | -21 | -1.2% | 1,678,400 |
| 2017/01/05 | 1,703 | 1,716 | 1,696 | 1,712 | +6 | +0.4% | 2,137,100 |
| 2017/01/04 | 1,690 | 1,713 | 1,681 | 1,706 | +36 | +2.2% | 1,999,000 |
| 2016/12/30 | 1,642 | 1,679 | 1,642 | 1,670 | +1 | +0.1% | 2,211,100 |
| 2016/12/29 | 1,671 | 1,681 | 1,657 | 1,669 | -10 | -0.6% | 1,759,100 |
| 2016/12/28 | 1,689 | 1,700 | 1,669 | 1,679 | -16 | -0.9% | 1,808,300 |
| 2016/12/27 | 1,700 | 1,707 | 1,691 | 1,695 | -16 | -0.9% | 1,528,700 |
| 2016/12/26 | 1,718 | 1,718 | 1,703 | 1,711 | -3 | -0.2% | 1,174,400 |
| 2016/12/22 | 1,700 | 1,721 | 1,700 | 1,714 | -6 | -0.3% | 1,078,900 |
| 2016/12/21 | 1,727 | 1,737 | 1,708 | 1,720 | -34 | -1.9% | 1,697,200 |
| 2016/12/20 | 1,755 | 1,756 | 1,728 | 1,754 | -1 | -0.1% | 1,221,900 |
| 2016/12/19 | 1,758 | 1,761 | 1,741 | 1,755 | -22 | -1.2% | 1,423,600 |
| 2016/12/16 | 1,807 | 1,809 | 1,771 | 1,777 | -9 | -0.5% | 1,819,700 |
| 2016/12/15 | 1,796 | 1,808 | 1,783 | 1,786 | -6 | -0.3% | 1,796,800 |
| 2016/12/14 | 1,792 | 1,797 | 1,782 | 1,792 | -2 | -0.1% | 1,141,600 |
| 2016/12/13 | 1,764 | 1,796 | 1,752 | 1,794 | +24 | +1.4% | 1,400,300 |
| 2016/12/12 | 1,795 | 1,798 | 1,754 | 1,770 | -25 | -1.4% | 2,232,800 |
| 2016/12/09 | 1,759 | 1,808 | 1,756 | 1,795 | -4 | -0.2% | 3,097,100 |
| 2016/12/08 | 1,796 | 1,801 | 1,763 | 1,799 | +20 | +1.1% | 1,562,100 |
| 2016/12/07 | 1,769 | 1,779 | 1,759 | 1,779 | +18 | +1% | 1,208,900 |
| 2016/12/06 | 1,769 | 1,776 | 1,755 | 1,761 | +13 | +0.7% | 1,599,200 |
2051～
2100
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 | 328,400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 | 398,000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
