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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 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 |
| 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 |
2051～
2100
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 | 1.05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% | 10.86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
