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 |
---|---|---|---|---|---|---|---|
2016/12/05 | 1,740 | 1,755 | 1,728 | 1,748 | -8 | -0.5% | 1,304,900 |
2016/12/02 | 1,734 | 1,763 | 1,726 | 1,756 | +22 | +1.3% | 1,745,300 |
2016/12/01 | 1,730 | 1,752 | 1,721 | 1,734 | +40 | +2.4% | 1,949,400 |
2016/11/30 | 1,707 | 1,716 | 1,690 | 1,694 | +4 | +0.2% | 2,906,200 |
2016/11/29 | 1,694 | 1,704 | 1,684 | 1,690 | -22 | -1.3% | 1,648,400 |
2016/11/28 | 1,712 | 1,719 | 1,688 | 1,712 | -19 | -1.1% | 1,356,500 |
2016/11/25 | 1,713 | 1,735 | 1,713 | 1,731 | +24 | +1.4% | 2,109,900 |
2016/11/24 | 1,700 | 1,711 | 1,694 | 1,707 | +22 | +1.3% | 1,655,800 |
2016/11/22 | 1,679 | 1,688 | 1,668 | 1,685 | +9 | +0.5% | 1,675,200 |
2016/11/21 | 1,669 | 1,686 | 1,657 | 1,676 | +32 | +1.9% | 1,176,500 |
2016/11/18 | 1,660 | 1,660 | 1,636 | 1,644 | +12 | +0.7% | 1,868,400 |
2016/11/17 | 1,634 | 1,634 | 1,609 | 1,632 | -13 | -0.8% | 1,891,500 |
2016/11/16 | 1,620 | 1,663 | 1,616 | 1,645 | +35 | +2.2% | 2,006,200 |
2016/11/15 | 1,604 | 1,614 | 1,592 | 1,610 | +9 | +0.6% | 1,315,800 |
2016/11/14 | 1,584 | 1,615 | 1,579 | 1,601 | +37 | +2.4% | 2,474,400 |
2016/11/11 | 1,561 | 1,595 | 1,553 | 1,564 | +39 | +2.6% | 2,324,100 |
2016/11/10 | 1,519 | 1,537 | 1,492 | 1,525 | +96 | +6.7% | 2,693,300 |
2016/11/09 | 1,504 | 1,522 | 1,405 | 1,429 | -72 | -4.8% | 2,796,600 |
2016/11/08 | 1,510 | 1,516 | 1,499 | 1,501 | -3 | -0.2% | 1,114,500 |
2016/11/07 | 1,511 | 1,530 | 1,500 | 1,504 | +13 | +0.9% | 1,220,400 |
2016/11/04 | 1,493 | 1,509 | 1,482 | 1,491 | -20 | -1.3% | 1,971,100 |
2016/11/02 | 1,521 | 1,531 | 1,502 | 1,511 | -38 | -2.5% | 1,297,600 |
2016/11/01 | 1,546 | 1,549 | 1,516 | 1,549 | -14 | -0.9% | 2,255,200 |
2016/10/31 | 1,580 | 1,591 | 1,560 | 1,563 | -10 | -0.6% | 1,277,900 |
2016/10/28 | 1,586 | 1,592 | 1,550 | 1,573 | -16 | -1% | 4,830,600 |
2016/10/27 | 1,590 | 1,605 | 1,578 | 1,589 | -9 | -0.6% | 1,675,700 |
2016/10/26 | 1,598 | 1,604 | 1,571 | 1,598 | -20 | -1.2% | 2,087,500 |
2016/10/25 | 1,588 | 1,624 | 1,582 | 1,618 | +29 | +1.8% | 1,837,900 |
2016/10/24 | 1,603 | 1,604 | 1,589 | 1,589 | -13 | -0.8% | 1,481,600 |
2016/10/21 | 1,639 | 1,639 | 1,601 | 1,602 | -35 | -2.1% | 1,295,400 |
2016/10/20 | 1,600 | 1,643 | 1,597 | 1,637 | +38 | +2.4% | 2,300,300 |
2016/10/19 | 1,587 | 1,612 | 1,581 | 1,599 | +25 | +1.6% | 2,211,200 |
2016/10/18 | 1,566 | 1,579 | 1,551 | 1,574 | +2 | +0.1% | 1,262,700 |
2016/10/17 | 1,569 | 1,584 | 1,561 | 1,572 | ±0 | ±0% | 1,354,100 |
2016/10/14 | 1,544 | 1,576 | 1,532 | 1,572 | +25 | +1.6% | 1,544,400 |
2016/10/13 | 1,551 | 1,585 | 1,539 | 1,547 | +5 | +0.3% | 2,147,800 |
2016/10/12 | 1,530 | 1,559 | 1,527 | 1,542 | -11 | -0.7% | 2,488,600 |
2016/10/11 | 1,586 | 1,590 | 1,549 | 1,553 | -68 | -4.2% | 3,004,100 |
2016/10/07 | 1,622 | 1,625 | 1,611 | 1,621 | -11 | -0.7% | 690,800 |
2016/10/06 | 1,630 | 1,646 | 1,613 | 1,632 | +19 | +1.2% | 1,249,300 |
2016/10/05 | 1,612 | 1,637 | 1,603 | 1,613 | +5 | +0.3% | 1,574,000 |
2016/10/04 | 1,602 | 1,626 | 1,601 | 1,608 | +13 | +0.8% | 1,387,700 |
2016/10/03 | 1,584 | 1,614 | 1,576 | 1,595 | +30 | +1.9% | 1,536,600 |
2016/09/30 | 1,548 | 1,568 | 1,543 | 1,565 | -23 | -1.4% | 1,660,100 |
2016/09/29 | 1,578 | 1,599 | 1,557 | 1,588 | +30 | +1.9% | 1,220,600 |
2016/09/28 | 1,591 | 1,592 | 1,549 | 1,558 | -51 | -3.2% | 1,920,300 |
2016/09/27 | 1,558 | 1,609 | 1,541 | 1,609 | +19 | +1.2% | 1,789,900 |
2016/09/26 | 1,578 | 1,604 | 1,571 | 1,590 | -6 | -0.4% | 1,385,600 |
2016/09/23 | 1,628 | 1,649 | 1,585 | 1,596 | -96 | -5.7% | 3,148,300 |
2016/09/21 | 1,606 | 1,693 | 1,605 | 1,692 | +78 | +4.8% | 2,048,400 |
2101~
2150
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