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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 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 |
| 2016/09/20 | 1,596 | 1,637 | 1,582 | 1,614 | -4 | -0.2% | 2,087,800 |
| 2016/09/16 | 1,600 | 1,619 | 1,593 | 1,618 | +32 | +2% | 1,338,900 |
| 2016/09/15 | 1,589 | 1,609 | 1,565 | 1,586 | +6 | +0.4% | 1,280,500 |
| 2016/09/14 | 1,579 | 1,594 | 1,526 | 1,580 | -23 | -1.4% | 1,932,200 |
| 2016/09/13 | 1,609 | 1,622 | 1,584 | 1,603 | -14 | -0.9% | 1,950,400 |
| 2016/09/12 | 1,626 | 1,629 | 1,594 | 1,617 | -51 | -3.1% | 1,334,700 |
| 2016/09/09 | 1,650 | 1,676 | 1,643 | 1,668 | +3 | +0.2% | 1,550,800 |
| 2016/09/08 | 1,672 | 1,681 | 1,654 | 1,665 | -3 | -0.2% | 1,244,800 |
| 2016/09/07 | 1,635 | 1,668 | 1,629 | 1,668 | +4 | +0.2% | 1,385,900 |
| 2016/09/06 | 1,656 | 1,670 | 1,647 | 1,664 | +15 | +0.9% | 802,900 |
| 2016/09/05 | 1,670 | 1,680 | 1,648 | 1,649 | -8 | -0.5% | 904,900 |
| 2016/09/02 | 1,634 | 1,662 | 1,625 | 1,657 | +23 | +1.4% | 965,500 |
| 2016/09/01 | 1,601 | 1,638 | 1,592 | 1,634 | +18 | +1.1% | 1,323,200 |
| 2016/08/31 | 1,620 | 1,629 | 1,612 | 1,616 | +17 | +1.1% | 2,129,100 |
| 2016/08/30 | 1,600 | 1,608 | 1,596 | 1,599 | -1 | -0.1% | 942,300 |
| 2016/08/29 | 1,590 | 1,614 | 1,589 | 1,600 | +50 | +3.2% | 1,600,000 |
| 2016/08/26 | 1,583 | 1,609 | 1,541 | 1,550 | +7 | +0.5% | 2,697,300 |
| 2016/08/25 | 1,529 | 1,557 | 1,527 | 1,543 | +3 | +0.2% | 767,200 |
2151～
2200
件表示中 / 5240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 | 156,200円 | -0.8% | -8.6% | 2.75% | 28.93倍 | 4.71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 | 381,600円 | +5.1% | +21.3% | 3.14% | 11.32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 | 120,600円 | +5.2% | +8.5% | 3.73% | 10.82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 | 184,600円 | +1.6% | +8.9% | 3.68% | 9.69倍 | 0.87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 | 46,500円 | +4.4% | +50.9% | 4.30% | 10.09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
